Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 5.16
-0.12 (-2.27%)
Nov 6, 2026, 3:04 PM CST
Shenzhen Zowee Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.90 | 5.24 | 4.90 | 5.16 | 5.16 | -2.27% | 9,181,900 |
| Nov 5, 2026 | 5.15 | 5.38 | 5.13 | 5.28 | 5.28 | 2.33% | 11,189,228 |
| Nov 4, 2026 | 5.05 | 5.17 | 4.97 | 5.16 | 5.16 | 2.58% | 14,287,300 |
| Nov 3, 2026 | 5.04 | 5.15 | 4.99 | 5.03 | 5.03 | -0.79% | 10,668,276 |
| Nov 2, 2026 | 4.88 | 5.10 | 4.74 | 5.07 | 5.07 | 3.89% | 13,846,779 |
| Oct 30, 2026 | 4.90 | 5.14 | 4.88 | 4.88 | 4.88 | -2.40% | 16,966,244 |
| Oct 29, 2026 | 5.26 | 5.28 | 4.98 | 5.00 | 5.00 | -5.66% | 16,310,700 |
| Oct 28, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 7,639,800 |
| Oct 27, 2026 | 5.40 | 5.47 | 5.20 | 5.20 | 5.20 | -4.06% | 10,346,175 |
| Oct 26, 2026 | 5.50 | 5.58 | 5.40 | 5.42 | 5.42 | -2.34% | 9,283,826 |
| Oct 23, 2026 | 5.28 | 5.61 | 5.06 | 5.55 | 5.55 | 3.54% | 23,476,340 |
| Oct 22, 2026 | 5.72 | 5.72 | 5.34 | 5.36 | 5.36 | -3.94% | 23,067,733 |
| Oct 21, 2026 | 5.42 | 5.59 | 5.37 | 5.58 | 5.58 | 3.53% | 11,980,499 |
| Oct 20, 2026 | 5.27 | 5.42 | 5.25 | 5.39 | 5.39 | 2.28% | 8,918,364 |
| Oct 19, 2026 | 5.29 | 5.32 | 5.17 | 5.27 | 5.27 | -0.19% | 7,615,700 |
| Oct 16, 2026 | 5.41 | 5.41 | 5.23 | 5.28 | 5.28 | -0.19% | 7,687,064 |
| Oct 15, 2026 | 5.38 | 5.40 | 5.26 | 5.29 | 5.29 | -2.58% | 8,648,100 |
| Oct 14, 2026 | 5.55 | 5.56 | 5.42 | 5.43 | 5.43 | -2.16% | 5,846,300 |
| Oct 13, 2026 | 5.40 | 5.59 | 5.32 | 5.55 | 5.55 | 1.28% | 8,224,600 |
| Oct 12, 2026 | 5.54 | 5.56 | 5.43 | 5.48 | 5.48 | -1.08% | 5,800,798 |
| Oct 9, 2026 | 5.47 | 5.56 | 5.28 | 5.54 | 5.54 | 1.09% | 11,873,150 |
| Oct 8, 2026 | 5.59 | 5.65 | 5.43 | 5.48 | 5.48 | -1.44% | 6,766,577 |
| Sep 30, 2026 | 5.62 | 5.67 | 5.52 | 5.56 | 5.56 | -0.71% | 6,012,700 |
| Sep 29, 2026 | 5.51 | 5.64 | 5.47 | 5.60 | 5.60 | 1.63% | 7,580,084 |
| Sep 28, 2026 | 5.54 | 5.58 | 5.42 | 5.51 | 5.51 | -0.90% | 9,603,198 |
| Sep 24, 2026 | 5.64 | 5.67 | 5.55 | 5.56 | 5.56 | -1.42% | 5,909,657 |
| Sep 23, 2026 | 5.77 | 5.78 | 5.59 | 5.64 | 5.64 | -2.42% | 8,802,900 |
| Sep 22, 2026 | 5.78 | 5.81 | 5.70 | 5.78 | 5.78 | 0.17% | 9,795,100 |
| Sep 21, 2026 | 5.69 | 5.79 | 5.68 | 5.77 | 5.77 | 1.58% | 10,574,050 |
| Sep 18, 2026 | 5.72 | 5.77 | 5.65 | 5.68 | 5.68 | - | 9,213,862 |
| Sep 17, 2026 | 5.69 | 5.71 | 5.57 | 5.68 | 5.68 | -0.18% | 9,586,163 |
| Sep 16, 2026 | 5.64 | 5.75 | 5.58 | 5.69 | 5.69 | 0.89% | 9,278,200 |
| Sep 15, 2026 | 5.80 | 5.85 | 5.64 | 5.64 | 5.64 | -2.76% | 8,611,600 |
| Sep 14, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -0.85% | 7,278,500 |
| Sep 11, 2026 | 5.89 | 5.93 | 5.73 | 5.85 | 5.85 | -1.52% | 11,973,300 |
| Sep 10, 2026 | 5.99 | 6.00 | 5.87 | 5.94 | 5.94 | -1.66% | 12,378,499 |
| Sep 9, 2026 | 6.16 | 6.17 | 5.98 | 6.04 | 6.04 | -2.11% | 14,065,600 |
| Sep 8, 2026 | 6.18 | 6.24 | 6.14 | 6.17 | 6.17 | -0.16% | 10,813,060 |
| Sep 7, 2026 | 6.20 | 6.26 | 6.15 | 6.18 | 6.18 | - | 11,006,920 |
| Sep 4, 2026 | 6.29 | 6.34 | 6.13 | 6.18 | 6.18 | -0.32% | 16,269,600 |
| Sep 3, 2026 | 6.49 | 6.49 | 6.18 | 6.20 | 6.20 | -3.58% | 22,193,320 |
| Sep 2, 2026 | 6.34 | 6.49 | 6.34 | 6.43 | 6.43 | -0.46% | 18,850,246 |
| Sep 1, 2026 | 6.31 | 6.48 | 6.29 | 6.46 | 6.46 | 2.22% | 25,799,551 |
| Aug 31, 2026 | 6.21 | 6.35 | 6.20 | 6.32 | 6.32 | 0.48% | 23,218,072 |
| Aug 28, 2026 | 6.28 | 6.39 | 6.21 | 6.29 | 6.29 | -0.79% | 36,357,570 |
| Aug 27, 2026 | 6.19 | 6.78 | 6.10 | 6.34 | 6.34 | 2.92% | 56,602,421 |
| Aug 26, 2026 | 6.00 | 6.41 | 5.94 | 6.16 | 6.16 | 3.01% | 38,409,430 |
| Aug 25, 2026 | 5.76 | 5.98 | 5.73 | 5.98 | 5.98 | 2.22% | 19,526,241 |
| Aug 24, 2026 | 5.89 | 5.98 | 5.75 | 5.85 | 5.85 | -1.52% | 18,876,430 |
| Aug 21, 2026 | 5.60 | 5.95 | 5.57 | 5.94 | 5.94 | 4.58% | 32,684,850 |