Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 5.92
-0.10 (-1.66%)
Aug 14, 2026, 3:04 PM CST
Shenzhen Zowee Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.06 | 6.08 | 5.83 | 5.92 | 5.92 | -1.66% | 26,666,500 |
| Aug 13, 2026 | 6.00 | 6.38 | 5.93 | 6.02 | 6.02 | 1.01% | 42,820,672 |
| Aug 12, 2026 | 5.98 | 6.02 | 5.84 | 5.96 | 5.96 | 0.68% | 25,584,460 |
| Aug 11, 2026 | 5.83 | 5.93 | 5.79 | 5.92 | 5.92 | 0.51% | 26,677,000 |
| Aug 10, 2026 | 5.94 | 5.96 | 5.76 | 5.89 | 5.89 | -0.84% | 33,669,120 |
| Aug 7, 2026 | 6.37 | 6.52 | 5.84 | 5.94 | 5.94 | -5.26% | 76,544,990 |
| Aug 6, 2026 | 5.75 | 6.27 | 5.71 | 6.27 | 6.27 | 10.00% | 27,501,977 |
| Aug 5, 2026 | 5.59 | 5.75 | 5.57 | 5.70 | 5.70 | 1.79% | 21,944,674 |
| Aug 4, 2026 | 5.55 | 5.61 | 5.48 | 5.60 | 5.60 | 1.45% | 20,775,358 |
| Aug 3, 2026 | 5.40 | 5.53 | 5.40 | 5.52 | 5.52 | 2.60% | 22,292,900 |
| Jul 31, 2026 | 5.38 | 5.50 | 5.35 | 5.38 | 5.38 | - | 26,706,474 |
| Jul 30, 2026 | 5.42 | 5.56 | 5.36 | 5.38 | 5.38 | -4.10% | 44,161,479 |
| Jul 29, 2026 | 5.40 | 5.90 | 5.38 | 5.61 | 5.61 | 4.66% | 71,660,706 |
| Jul 28, 2026 | 5.13 | 5.44 | 5.13 | 5.36 | 5.36 | 3.08% | 23,622,137 |
| Jul 27, 2026 | 5.05 | 5.23 | 5.01 | 5.20 | 5.20 | 2.97% | 18,865,520 |
| Jul 24, 2026 | 5.02 | 5.15 | 5.00 | 5.05 | 5.05 | -0.39% | 15,789,000 |
| Jul 23, 2026 | 4.99 | 5.08 | 4.95 | 5.07 | 5.07 | 1.60% | 13,877,900 |
| Jul 22, 2026 | 4.98 | 5.10 | 4.93 | 4.99 | 4.99 | -0.80% | 15,003,435 |
| Jul 21, 2026 | 4.91 | 5.06 | 4.70 | 5.03 | 5.03 | 1.41% | 24,498,800 |
| Jul 20, 2026 | 5.06 | 5.28 | 4.89 | 4.96 | 4.96 | -1.59% | 25,126,630 |
| Jul 17, 2026 | 5.23 | 5.35 | 5.01 | 5.04 | 5.04 | -4.00% | 26,539,684 |
| Jul 16, 2026 | 5.11 | 5.47 | 5.08 | 5.25 | 5.25 | 1.94% | 34,858,164 |
| Jul 15, 2026 | 5.10 | 5.23 | 5.09 | 5.15 | 5.15 | 0.19% | 13,150,800 |
| Jul 14, 2026 | 5.05 | 5.16 | 4.94 | 5.14 | 5.14 | 1.58% | 16,289,300 |
| Jul 13, 2026 | 5.36 | 5.39 | 5.05 | 5.06 | 5.06 | -5.60% | 17,871,200 |
| Jul 10, 2026 | 5.25 | 5.54 | 5.17 | 5.36 | 5.36 | 2.10% | 21,435,790 |
| Jul 9, 2026 | 5.18 | 5.26 | 5.04 | 5.25 | 5.25 | 1.55% | 16,228,890 |
| Jul 8, 2026 | 5.13 | 5.26 | 5.07 | 5.17 | 5.17 | 0.39% | 12,314,530 |
| Jul 7, 2026 | 5.28 | 5.30 | 5.11 | 5.15 | 5.15 | -2.65% | 13,070,210 |
| Jul 6, 2026 | 5.47 | 5.53 | 5.24 | 5.29 | 5.29 | -3.64% | 18,660,337 |
| Jul 3, 2026 | 5.39 | 5.55 | 5.35 | 5.49 | 5.49 | 1.86% | 17,895,700 |
| Jul 2, 2026 | 5.42 | 5.58 | 5.38 | 5.39 | 5.39 | -1.28% | 18,016,847 |
| Jul 1, 2026 | 5.45 | 5.54 | 5.39 | 5.46 | 5.46 | 0.55% | 18,127,837 |
| Jun 30, 2026 | 5.31 | 5.61 | 5.28 | 5.43 | 5.43 | 1.50% | 17,229,496 |
| Jun 29, 2026 | 5.40 | 5.49 | 5.23 | 5.35 | 5.35 | -1.65% | 18,316,100 |
| Jun 26, 2026 | 5.55 | 5.61 | 5.41 | 5.44 | 5.44 | -3.03% | 14,925,000 |
| Jun 25, 2026 | 5.70 | 5.72 | 5.55 | 5.61 | 5.61 | -1.75% | 13,766,900 |
| Jun 24, 2026 | 5.93 | 5.98 | 5.54 | 5.71 | 5.71 | -4.83% | 22,401,715 |
| Jun 23, 2026 | 5.87 | 6.10 | 5.82 | 6.00 | 6.00 | 1.87% | 20,063,829 |
| Jun 22, 2026 | 5.98 | 5.98 | 5.65 | 5.89 | 5.89 | -1.51% | 19,312,791 |
| Jun 18, 2026 | 5.96 | 6.05 | 5.89 | 5.98 | 5.98 | -0.66% | 12,347,399 |
| Jun 17, 2026 | 6.11 | 6.22 | 5.96 | 6.02 | 6.02 | -1.63% | 16,449,343 |
| Jun 16, 2026 | 6.04 | 6.18 | 5.89 | 6.12 | 6.12 | 1.49% | 16,708,524 |
| Jun 15, 2026 | 5.97 | 6.09 | 5.93 | 6.03 | 6.03 | 2.03% | 13,513,724 |
| Jun 12, 2026 | 5.96 | 6.06 | 5.83 | 5.91 | 5.91 | 0.85% | 15,572,200 |
| Jun 11, 2026 | 5.94 | 6.00 | 5.77 | 5.86 | 5.86 | -2.82% | 13,675,374 |
| Jun 10, 2026 | 6.10 | 6.18 | 5.91 | 6.03 | 6.03 | -2.43% | 15,728,264 |
| Jun 9, 2026 | 6.06 | 6.20 | 5.92 | 6.18 | 6.18 | 2.83% | 17,975,371 |
| Jun 8, 2026 | 6.21 | 6.32 | 5.92 | 6.01 | 6.01 | -5.21% | 19,907,689 |
| Jun 5, 2026 | 6.32 | 6.50 | 6.14 | 6.34 | 6.34 | 0.32% | 17,462,037 |