Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 5.05
-0.02 (-0.39%)
Jul 24, 2026, 3:04 PM CST
Shenzhen Zowee Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6.34 | 6.50 | 6.25 | 6.32 | 6.32 | -1.10% | 12,970,702 |
| Jun 3, 2026 | 6.51 | 6.63 | 6.34 | 6.39 | 6.39 | -1.99% | 12,628,931 |
| Jun 2, 2026 | 6.54 | 6.60 | 6.38 | 6.52 | 6.52 | -0.61% | 13,301,650 |
| Jun 1, 2026 | 6.38 | 6.70 | 6.35 | 6.56 | 6.56 | 2.82% | 24,263,551 |
| May 29, 2026 | 6.74 | 6.79 | 6.32 | 6.38 | 6.38 | -5.34% | 21,406,815 |
| May 28, 2026 | 6.66 | 6.80 | 6.54 | 6.74 | 6.74 | 0.45% | 16,496,160 |
| May 27, 2026 | 6.89 | 7.00 | 6.65 | 6.71 | 6.71 | -3.03% | 20,550,160 |
| May 26, 2026 | 6.91 | 7.07 | 6.72 | 6.92 | 6.92 | 0.14% | 16,708,260 |
| May 25, 2026 | 7.00 | 7.04 | 6.84 | 6.91 | 6.91 | -1.29% | 12,235,600 |
| May 22, 2026 | 6.81 | 7.05 | 6.62 | 7.00 | 7.00 | 3.24% | 19,717,214 |
| May 21, 2026 | 7.18 | 7.42 | 6.75 | 6.78 | 6.78 | -4.64% | 21,143,054 |
| May 20, 2026 | 7.26 | 7.28 | 7.06 | 7.11 | 7.11 | -2.47% | 12,177,037 |
| May 19, 2026 | 7.28 | 7.36 | 7.11 | 7.29 | 7.29 | 0.14% | 11,644,237 |
| May 18, 2026 | 7.16 | 7.32 | 7.10 | 7.28 | 7.28 | 0.97% | 10,506,500 |
| May 15, 2026 | 7.35 | 7.42 | 7.11 | 7.21 | 7.21 | -1.90% | 14,519,133 |