Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 145.20
-8.59 (-5.59%)
Mar 26, 2026, 4:00 PM EDT
Shenzhen Zesum Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 151.00 | 154.49 | 144.00 | 145.20 | 145.20 | -5.59% | 7,920,326 |
| Mar 25, 2026 | 149.23 | 157.18 | 149.23 | 153.79 | 153.79 | 4.90% | 7,730,785 |
| Mar 24, 2026 | 143.58 | 146.82 | 140.60 | 146.60 | 146.60 | 4.15% | 5,016,501 |
| Mar 23, 2026 | 150.83 | 151.96 | 139.55 | 140.76 | 140.76 | -6.68% | 6,243,430 |
| Mar 20, 2026 | 157.00 | 161.23 | 150.83 | 150.83 | 150.83 | -1.51% | 6,496,310 |
| Mar 19, 2026 | 151.28 | 159.31 | 149.88 | 153.15 | 153.15 | -0.07% | 6,184,717 |
| Mar 18, 2026 | 157.53 | 157.97 | 149.66 | 153.26 | 153.26 | 0.77% | 5,542,135 |
| Mar 17, 2026 | 166.26 | 166.30 | 151.28 | 152.09 | 152.09 | -8.71% | 7,511,600 |
| Mar 16, 2026 | 169.00 | 172.05 | 163.00 | 166.60 | 166.60 | 0.48% | 5,095,471 |
| Mar 13, 2026 | 178.57 | 181.20 | 164.50 | 165.80 | 165.80 | -7.15% | 9,182,692 |
| Mar 12, 2026 | 185.00 | 188.28 | 173.50 | 178.57 | 178.57 | -3.91% | 7,032,162 |
| Mar 11, 2026 | 190.70 | 194.48 | 184.86 | 185.83 | 185.83 | -1.75% | 5,208,971 |
| Mar 10, 2026 | 185.00 | 192.51 | 183.50 | 189.14 | 189.14 | 5.07% | 6,765,682 |
| Mar 9, 2026 | 179.00 | 181.27 | 171.39 | 180.02 | 180.02 | -2.89% | 6,306,063 |
| Mar 6, 2026 | 187.01 | 189.68 | 180.59 | 185.38 | 185.38 | -1.68% | 3,513,121 |
| Mar 5, 2026 | 193.00 | 193.05 | 181.15 | 188.54 | 188.54 | -0.32% | 5,886,142 |
| Mar 4, 2026 | 185.91 | 193.68 | 183.70 | 189.15 | 189.15 | -0.08% | 4,583,031 |
| Mar 3, 2026 | 201.19 | 207.50 | 188.98 | 189.30 | 189.30 | -5.48% | 7,033,385 |
| Mar 2, 2026 | 197.00 | 217.17 | 197.00 | 200.27 | 200.27 | -2.93% | 8,184,289 |
| Feb 27, 2026 | 200.03 | 208.97 | 190.00 | 206.32 | 206.32 | -0.99% | 9,268,495 |
| Feb 26, 2026 | 215.00 | 216.00 | 201.50 | 208.38 | 208.38 | -1.74% | 7,388,757 |
| Feb 25, 2026 | 233.57 | 237.10 | 206.34 | 212.07 | 212.07 | -10.56% | 9,345,350 |
| Feb 24, 2026 | 240.00 | 253.33 | 235.60 | 237.10 | 237.10 | 1.38% | 6,911,173 |
| Feb 13, 2026 | 230.78 | 239.52 | 226.00 | 233.87 | 233.87 | -0.48% | 5,068,132 |
| Feb 12, 2026 | 218.23 | 245.00 | 218.23 | 235.00 | 235.00 | 7.69% | 7,635,287 |
| Feb 11, 2026 | 209.61 | 225.80 | 206.50 | 218.22 | 218.22 | 4.41% | 7,850,477 |
| Feb 10, 2026 | 218.07 | 226.70 | 207.00 | 209.00 | 209.00 | -5.88% | 7,331,812 |
| Feb 9, 2026 | 216.09 | 235.46 | 205.19 | 222.05 | 222.05 | 7.53% | 10,093,270 |
| Feb 6, 2026 | 200.34 | 214.99 | 198.00 | 206.51 | 206.51 | 5.14% | 8,901,445 |
| Feb 5, 2026 | 212.26 | 215.97 | 195.03 | 196.41 | 196.41 | -10.88% | 7,593,905 |
| Feb 4, 2026 | 225.01 | 226.33 | 210.94 | 220.38 | 220.38 | 0.13% | 9,297,059 |
| Feb 3, 2026 | 199.99 | 228.56 | 199.99 | 220.10 | 220.10 | 15.56% | 11,110,650 |
| Feb 2, 2026 | 199.99 | 206.45 | 188.08 | 190.47 | 190.47 | -3.98% | 9,075,370 |
| Jan 30, 2026 | 165.48 | 198.37 | 160.00 | 198.37 | 198.37 | 20.00% | 8,836,838 |
| Jan 29, 2026 | 171.51 | 180.00 | 163.84 | 165.31 | 165.31 | -5.49% | 7,027,209 |
| Jan 28, 2026 | 174.58 | 178.50 | 160.50 | 174.91 | 174.91 | 3.37% | 7,540,021 |
| Jan 27, 2026 | 159.00 | 174.44 | 152.90 | 169.20 | 169.20 | 4.70% | 7,730,737 |
| Jan 26, 2026 | 160.00 | 166.24 | 158.11 | 161.60 | 161.60 | -0.37% | 4,330,791 |
| Jan 23, 2026 | 164.01 | 165.98 | 157.60 | 162.20 | 162.20 | -1.10% | 5,439,806 |
| Jan 22, 2026 | 166.16 | 167.31 | 154.20 | 164.00 | 164.00 | 0.49% | 8,147,619 |
| Jan 21, 2026 | 136.00 | 163.20 | 135.05 | 163.20 | 163.20 | 20.00% | 8,719,303 |
| Jan 20, 2026 | 144.01 | 152.00 | 135.00 | 136.00 | 136.00 | -5.75% | 5,337,100 |
| Jan 19, 2026 | 141.00 | 146.50 | 138.82 | 144.30 | 144.30 | 0.16% | 5,109,381 |
| Jan 16, 2026 | 139.01 | 148.80 | 137.05 | 144.07 | 144.07 | 5.34% | 7,506,585 |
| Jan 15, 2026 | 124.99 | 139.43 | 124.00 | 136.77 | 136.77 | 8.44% | 8,706,411 |
| Jan 14, 2026 | 130.72 | 130.72 | 122.56 | 126.12 | 126.12 | -1.69% | 5,237,706 |
| Jan 13, 2026 | 132.99 | 136.88 | 126.65 | 128.29 | 128.29 | -4.82% | 6,026,680 |
| Jan 12, 2026 | 138.72 | 139.50 | 133.99 | 134.78 | 134.78 | -3.69% | 6,847,076 |
| Jan 9, 2026 | 128.93 | 141.50 | 125.50 | 139.95 | 139.95 | 6.02% | 8,624,848 |
| Jan 8, 2026 | 134.63 | 146.92 | 131.66 | 132.00 | 132.00 | -4.82% | 8,671,621 |