Skip to main content
logo
Zhejiang Zoenn Design Co., Ltd. (SHE:300901)
China flag China · Delayed Price · Currency is CNY
15.58
+0.07 (0.45%)
Mar 25, 2026, 4:00 PM EDT

Zhejiang Zoenn Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.5115.7715.4815.5815.580.45%1,537,400
Mar 24, 202615.5215.6614.9515.5115.510.85%2,460,200
Mar 23, 202616.0216.0514.6815.3815.38-4.83%3,686,400
Mar 20, 202616.0716.3615.7416.1616.16-0.06%1,751,600
Mar 19, 202616.3516.3715.9316.1716.17-1.22%1,344,000
Mar 18, 202616.3516.4416.0016.3716.370.18%1,578,000
Mar 17, 202617.3317.3316.0616.3416.34-1.27%2,471,500
Mar 16, 202616.5516.6316.3416.5516.550.12%1,174,200
Mar 13, 202616.7416.8016.4516.5316.53-1.49%1,804,300
Mar 12, 202616.8717.1316.5216.7816.78-0.06%1,517,853
Mar 11, 202617.0917.2516.6116.7916.79-1.29%2,453,753
Mar 10, 202616.4517.1016.4517.0117.013.22%2,429,900
Mar 9, 202616.2616.9015.8416.4816.48-0.72%2,847,200
Mar 6, 202616.5516.8016.1216.6016.601.90%2,198,300
Mar 5, 202616.5016.6916.2716.2916.29-0.61%2,144,900
Mar 4, 202616.3016.5816.1216.3916.39-0.30%1,853,800
Mar 3, 202617.1017.2616.2016.4416.44-3.75%3,537,356
Mar 2, 202617.4717.5116.8517.0817.08-3.77%3,815,300
Feb 27, 202617.4217.7517.0717.7517.751.84%3,955,000
Feb 26, 202617.5117.5917.3017.4317.43-0.68%2,220,600
Feb 25, 202617.7517.8517.4517.5517.55-1.02%2,309,900
Feb 24, 202618.3018.3017.5817.7317.73-2.85%4,681,000
Feb 13, 202618.3018.7518.0418.2518.25-0.05%2,673,500
Feb 12, 202618.3318.5018.0018.2618.26-0.05%2,906,600
Feb 11, 202618.6018.6518.2218.2718.27-1.67%2,887,360
Feb 10, 202618.9019.1818.5118.5818.58-1.43%3,905,760
Feb 9, 202619.0319.1918.5118.8518.85-0.79%4,596,800
Feb 6, 202618.9819.4018.5519.0019.00-0.11%5,443,895
Feb 5, 202618.3519.8718.2019.0219.023.09%8,185,957
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