Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 6.78
-0.33 (-4.64%)
May 21, 2026, 3:04 PM CST
Shenzhen Zowee Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.39 | 7.58 | 7.26 | 7.35 | 7.35 | -0.41% | 19,149,200 |
| May 13, 2026 | 7.33 | 7.48 | 7.24 | 7.38 | 7.38 | 0.82% | 13,438,500 |
| May 12, 2026 | 7.49 | 7.51 | 7.30 | 7.32 | 7.32 | -2.27% | 12,551,600 |
| May 11, 2026 | 7.56 | 7.62 | 7.45 | 7.49 | 7.49 | -0.40% | 13,471,100 |
| May 8, 2026 | 7.40 | 7.53 | 7.36 | 7.52 | 7.52 | 0.80% | 11,229,600 |
| May 7, 2026 | 7.48 | 7.52 | 7.34 | 7.46 | 7.46 | 0.13% | 12,133,070 |
| May 6, 2026 | 7.38 | 7.50 | 7.34 | 7.45 | 7.45 | 1.50% | 16,064,910 |
| Apr 30, 2026 | 7.29 | 7.36 | 7.25 | 7.34 | 7.34 | 0.55% | 8,784,835 |
| Apr 29, 2026 | 7.16 | 7.35 | 7.14 | 7.30 | 7.30 | 0.97% | 10,934,110 |
| Apr 28, 2026 | 7.26 | 7.37 | 7.17 | 7.23 | 7.23 | -0.55% | 14,839,170 |
| Apr 27, 2026 | 7.08 | 7.32 | 7.06 | 7.27 | 7.27 | 2.54% | 18,877,580 |
| Apr 24, 2026 | 7.08 | 7.15 | 6.96 | 7.09 | 7.09 | - | 9,476,462 |
| Apr 23, 2026 | 7.29 | 7.31 | 7.03 | 7.09 | 7.09 | -2.88% | 15,582,350 |
| Apr 22, 2026 | 7.17 | 7.44 | 7.12 | 7.30 | 7.30 | 1.67% | 16,001,640 |
| Apr 21, 2026 | 7.30 | 7.31 | 7.10 | 7.18 | 7.18 | -1.91% | 11,996,610 |
| Apr 20, 2026 | 7.27 | 7.38 | 7.20 | 7.32 | 7.32 | 0.69% | 9,921,202 |
| Apr 17, 2026 | 7.26 | 7.34 | 7.20 | 7.27 | 7.27 | 0.14% | 9,977,676 |
| Apr 16, 2026 | 7.19 | 7.33 | 7.12 | 7.26 | 7.26 | 1.54% | 10,628,050 |
| Apr 15, 2026 | 7.35 | 7.35 | 7.09 | 7.15 | 7.15 | -2.32% | 10,382,800 |
| Apr 14, 2026 | 7.36 | 7.40 | 7.20 | 7.32 | 7.32 | 0.14% | 9,989,895 |
| Apr 13, 2026 | 7.28 | 7.35 | 7.23 | 7.31 | 7.31 | -0.14% | 7,786,700 |
| Apr 10, 2026 | 7.25 | 7.38 | 7.25 | 7.32 | 7.32 | 1.10% | 11,160,040 |
| Apr 9, 2026 | 7.20 | 7.27 | 7.13 | 7.24 | 7.24 | -0.28% | 13,170,140 |
| Apr 8, 2026 | 7.03 | 7.28 | 7.00 | 7.26 | 7.26 | 5.37% | 18,243,680 |
| Apr 7, 2026 | 6.74 | 6.91 | 6.74 | 6.89 | 6.89 | 1.77% | 7,856,100 |
| Apr 3, 2026 | 6.91 | 6.96 | 6.72 | 6.77 | 6.77 | -1.60% | 8,154,500 |
| Apr 2, 2026 | 7.05 | 7.09 | 6.82 | 6.88 | 6.88 | -2.69% | 9,631,200 |
| Apr 1, 2026 | 7.11 | 7.12 | 6.97 | 7.07 | 7.07 | 1.14% | 7,736,606 |
| Mar 31, 2026 | 7.10 | 7.16 | 6.96 | 6.99 | 6.99 | -1.69% | 8,178,262 |
| Mar 30, 2026 | 6.99 | 7.13 | 6.92 | 7.11 | 7.11 | 0.57% | 8,494,395 |
| Mar 27, 2026 | 6.79 | 7.09 | 6.75 | 7.07 | 7.07 | 2.02% | 11,017,090 |
| Mar 26, 2026 | 7.17 | 7.22 | 6.89 | 6.93 | 6.93 | -3.48% | 12,978,490 |
| Mar 25, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.18 | 2.28% | 11,722,500 |
| Mar 24, 2026 | 6.86 | 7.03 | 6.73 | 7.02 | 7.02 | 4.46% | 16,884,040 |
| Mar 23, 2026 | 7.01 | 7.08 | 6.67 | 6.72 | 6.72 | -6.28% | 16,587,940 |
| Mar 20, 2026 | 7.47 | 7.50 | 7.17 | 7.17 | 7.17 | -3.24% | 11,089,970 |
| Mar 19, 2026 | 7.60 | 7.65 | 7.39 | 7.41 | 7.41 | -3.89% | 12,775,400 |
| Mar 18, 2026 | 7.80 | 7.83 | 7.64 | 7.71 | 7.71 | -1.41% | 12,585,500 |
| Mar 17, 2026 | 7.93 | 7.98 | 7.77 | 7.82 | 7.82 | -1.76% | 10,567,220 |
| Mar 16, 2026 | 7.81 | 8.12 | 7.73 | 7.96 | 7.96 | 2.05% | 12,916,260 |
| Mar 13, 2026 | 7.85 | 7.92 | 7.78 | 7.80 | 7.80 | -1.39% | 8,264,800 |
| Mar 12, 2026 | 7.95 | 8.04 | 7.90 | 7.91 | 7.91 | -1.00% | 7,847,948 |
| Mar 11, 2026 | 8.03 | 8.09 | 7.99 | 7.99 | 7.99 | -0.99% | 8,632,900 |
| Mar 10, 2026 | 7.96 | 8.09 | 7.92 | 8.07 | 8.07 | 2.02% | 11,178,720 |
| Mar 9, 2026 | 7.81 | 7.94 | 7.77 | 7.91 | 7.91 | -1.37% | 10,642,130 |