Skip to main content
logo
Zhejiang Zoenn Design Co., Ltd. (SHE:300901)
China flag China · Delayed Price · Currency is CNY
15.93
+0.47 (3.04%)
Oct 28, 2026, 4:00 PM EDT

Zhejiang Zoenn Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202615.5016.1015.0115.9315.933.04%3,352,200
Oct 27, 202616.2817.4215.3615.4615.46-5.67%5,258,827
Oct 26, 202615.2816.3915.2016.3916.396.29%5,267,973
Oct 23, 202615.1615.5314.0615.4215.42-0.32%4,739,800
Oct 22, 202616.8216.8915.4715.4715.47-6.36%3,920,700
Oct 21, 202617.0017.0916.3916.5216.52-2.65%2,347,000
Oct 20, 202616.5116.9716.4616.9716.971.68%2,727,700
Oct 19, 202616.2816.9016.0016.6916.692.02%3,739,100
Oct 16, 202616.6417.1016.1816.3616.360.31%4,041,970
Oct 15, 202616.2016.7815.9516.3116.31-0.73%3,924,800
Oct 14, 202616.6316.9216.2316.4316.43-1.20%4,078,563
Oct 13, 202616.0316.9815.9216.6316.631.46%4,190,800
Oct 12, 202616.3716.7916.1216.3916.39-0.67%3,907,300
Oct 9, 202616.2016.5015.4316.5016.501.66%4,894,800
Oct 8, 202616.8017.1815.9616.2316.23-2.17%4,238,751
Sep 30, 202616.8316.9516.5616.5916.59-1.07%2,623,000
Sep 29, 202616.7317.1116.5016.7716.770.24%3,501,359
Sep 28, 202617.7517.9516.2416.7316.73-5.75%6,625,875
Sep 24, 202617.9118.3017.6017.7517.75-1.39%3,525,236
Sep 23, 202618.4518.5717.7118.0018.00-2.91%5,434,907
Sep 22, 202618.8418.9518.3518.5418.54-2.52%5,846,884
Sep 21, 202617.8119.5017.7219.0219.026.73%8,278,137
Sep 18, 202618.5618.6017.6017.8217.82-2.62%6,684,309
Sep 17, 202618.3618.7318.0318.3018.30-2.14%5,873,880
Sep 16, 202618.1019.1917.8618.7018.703.95%6,801,179
Sep 15, 202618.5319.3017.9217.9917.99-3.64%7,246,396
Sep 14, 202617.7419.1417.2018.6718.674.89%8,441,600
Sep 11, 202617.8318.1417.0917.8017.80-2.68%9,890,440
Sep 10, 202619.9019.9017.3018.2918.29-6.64%14,925,050
Sep 9, 202620.3021.6719.0519.5919.59-3.45%13,489,984
Sep 8, 202621.1022.3319.8020.2920.29-5.01%15,046,771
Sep 7, 202619.9021.8619.9021.3621.3611.02%13,670,013
Sep 4, 202619.9820.3219.0019.2419.24-2.43%7,148,898
Sep 3, 202619.5320.9019.3619.7219.721.08%6,905,162
Sep 2, 202619.9820.0119.2219.5119.51-3.13%8,163,393
Sep 1, 202619.0420.4618.9020.1420.144.73%15,642,742
Aug 31, 202618.0019.8017.9819.2319.2312.65%17,586,629
Aug 28, 202616.0417.5215.7317.0717.076.02%7,489,328
Aug 27, 202615.9016.2815.4716.1016.101.39%6,919,373
Aug 26, 202616.3616.6615.1515.8815.88-4.62%9,118,548
Aug 25, 202618.0018.0316.0516.6516.65-12.83%10,318,123
Aug 24, 202618.5819.1217.7219.1019.105.18%6,251,100
Aug 21, 202618.5818.7017.3518.1618.16-2.21%6,730,600
Aug 20, 202617.0118.6316.8818.5718.578.66%6,511,900
Aug 19, 202618.0018.0016.7217.0917.09-5.21%7,947,649
Aug 18, 202617.9918.2917.5418.0318.030.11%5,059,511
Aug 17, 202616.7618.0216.5218.0118.016.07%11,229,311
Aug 14, 202615.7917.1015.6216.9816.987.54%4,433,376
Aug 13, 202616.3216.5515.7515.7915.79-3.25%3,602,585
Aug 12, 202616.3616.5815.9816.3216.320.74%3,129,491