Skip to main content
logo
Zhejiang Zoenn Design Co., Ltd. (SHE:300901)
China flag China · Delayed Price · Currency is CNY
18.45
+0.65 (3.65%)
At close: Feb 4, 2026

Zhejiang Zoenn Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202617.7618.5017.7018.4518.453.65%5,078,234
Feb 3, 202617.7818.1117.3017.8017.801.71%3,425,000
Feb 2, 202617.4017.9717.1717.5017.50-0.06%3,768,285
Jan 30, 202617.3617.5117.0017.5117.510.23%2,398,877
Jan 29, 202617.3718.3617.1117.4717.470.63%4,547,085
Jan 28, 202617.3017.5817.2517.3617.36-0.06%2,854,277
Jan 27, 202617.2817.4316.9017.3717.370.58%2,423,577
Jan 26, 202617.6718.0617.1517.2717.27-2.37%2,579,700
Jan 23, 202617.6517.8317.3817.6917.690.45%2,175,000
Jan 22, 202617.9118.1017.3517.6117.61-1.89%3,173,700
Jan 21, 202617.2117.9516.9717.9517.953.82%3,921,741
Jan 20, 202617.9417.9416.8817.2917.290.52%4,067,600
Jan 19, 202617.2017.3917.0417.2017.20-3,553,300
Jan 16, 202617.3617.5417.1117.2017.20-0.46%2,226,900
Jan 15, 202617.6017.7017.0417.2817.28-2.32%4,563,600
Jan 14, 202618.2618.3017.4517.6917.69-3.07%4,730,195
Jan 13, 202618.2218.7717.9418.2518.250.16%5,676,400
Jan 12, 202618.2219.0817.8318.2218.22-5,230,555
Jan 9, 202617.9818.3517.6618.2218.221.79%3,961,500
Jan 8, 202617.5518.2017.4117.9017.902.05%4,336,945
Jan 7, 202617.5118.1417.2517.5417.541.68%4,667,000
Jan 6, 202617.3317.6816.6017.2517.251.17%6,322,000
Jan 5, 202616.3317.1616.2417.0517.054.41%5,401,596
Dec 31, 202516.1516.5416.1016.3316.330.49%2,314,577
Dec 30, 202516.3016.3215.9916.2516.25-1.28%2,333,433
Dec 29, 202516.6116.6216.0416.4616.46-0.96%2,253,916
Dec 26, 202516.4717.1716.3216.6216.620.91%2,645,200
Dec 25, 202515.8816.7715.7316.4716.473.72%3,544,806
Dec 24, 202515.9816.0115.7615.8815.88-0.56%2,299,000
Dec 23, 202516.1716.2015.7815.9715.97-1.11%2,001,800
Dec 22, 202516.3816.3816.0316.1516.15-1.04%2,051,800
Dec 19, 202516.0416.3415.9716.3216.321.05%2,140,000
Dec 18, 202516.3316.3315.9316.1516.150.19%1,462,800
Dec 17, 202515.8316.2515.6816.1216.122.15%2,699,759
Dec 16, 202515.8116.1015.4615.7815.78-0.38%2,512,400
Dec 15, 202515.3016.3915.3015.8415.843.53%4,010,300
Dec 12, 202515.1515.3115.0015.3015.30-1,634,941
Dec 11, 202515.4615.5315.0015.3015.30-1.67%2,315,600
Dec 10, 202516.1516.1515.5615.5615.56-1.89%2,051,000
Dec 9, 202516.0016.6515.7715.8615.86-1.67%2,825,900
Dec 8, 202515.7816.2015.6616.1316.132.74%2,309,594
Dec 5, 202515.6915.7715.4215.7015.700.26%1,710,200
Dec 4, 202515.8816.1615.5515.6615.66-1.26%2,286,700
Dec 3, 202516.4716.4715.8115.8615.86-3.29%2,071,494
Dec 2, 202516.2516.4516.2516.4016.400.18%1,739,700
Dec 1, 202516.5416.9816.3116.3716.37-1.03%2,202,900
Nov 28, 202516.4916.9616.2416.5416.540.43%2,470,184
Nov 27, 202516.3716.5816.3016.4716.470.18%1,773,300
Nov 26, 202516.4616.8016.1716.4416.440.24%2,385,700
Nov 25, 202516.8517.0816.3816.4016.40-2.21%3,412,879