Shenzhen Zesum Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	130.20	141.83	128.20	138.68	138.68	7.04%	10,038,140
Jan 6, 2026	127.31	133.00	120.33	129.56	129.56	0.75%	10,701,510
Jan 5, 2026	124.10	131.88	121.00	128.59	128.59	3.66%	10,189,390
Dec 31, 2025	123.25	128.22	122.32	124.05	124.05	-1.55%	8,854,509
Dec 30, 2025	115.27	135.00	115.27	126.00	126.00	6.66%	12,805,250
Dec 29, 2025	109.37	124.30	108.66	118.13	118.13	7.67%	12,613,720
Dec 26, 2025	109.50	114.75	106.50	109.71	109.71	0.19%	6,597,277
Dec 25, 2025	111.51	114.80	108.99	109.50	109.50	-1.79%	5,902,870
Dec 24, 2025	112.41	114.68	110.60	111.50	111.50	-0.80%	6,936,852
Dec 23, 2025	110.10	114.44	110.10	112.40	112.40	-1.15%	6,534,263
Dec 22, 2025	103.00	116.44	102.93	113.71	113.71	12.60%	12,410,840
Dec 19, 2025	107.60	107.99	100.39	100.99	100.99	-4.74%	8,387,577
Dec 18, 2025	106.04	110.80	105.50	106.01	106.01	-4.05%	10,514,040
Dec 17, 2025	109.16	113.67	107.00	110.48	110.48	1.26%	14,104,000
Dec 16, 2025	110.45	113.50	106.59	109.10	109.10	0.36%	13,520,030
Dec 15, 2025	107.55	111.50	103.20	108.71	108.71	-0.73%	11,930,110
Dec 12, 2025	103.33	113.51	99.84	109.51	109.51	5.98%	18,809,850
Dec 11, 2025	122.78	123.36	102.77	103.33	103.33	-13.42%	19,090,270
Dec 10, 2025	119.01	121.67	115.00	119.34	119.34	-1.87%	14,858,160
Dec 9, 2025	110.00	126.37	108.02	121.62	121.62	10.34%	21,107,420
Dec 8, 2025	93.55	110.22	93.55	110.22	110.22	20.00%	26,343,550
Dec 5, 2025	80.27	91.85	79.38	91.85	91.85	20.00%	13,056,920
Dec 4, 2025	75.10	77.62	74.31	76.54	76.54	1.10%	2,376,200
Dec 3, 2025	78.09	78.80	75.48	75.71	75.71	-3.04%	2,068,200
Dec 2, 2025	78.72	78.88	77.30	78.08	78.08	-0.83%	1,538,258
Dec 1, 2025	78.10	78.99	76.86	78.73	78.73	0.81%	2,324,200
Nov 28, 2025	79.01	80.86	77.68	78.10	78.10	-2.19%	3,130,030
Nov 27, 2025	78.82	80.99	78.40	79.85	79.85	1.85%	4,576,285
Nov 26, 2025	76.94	83.37	76.21	78.40	78.40	1.17%	4,679,756
Nov 25, 2025	75.73	79.71	75.73	77.49	77.49	2.64%	2,734,678
Nov 24, 2025	73.02	75.80	72.91	75.50	75.50	4.07%	2,598,082
Nov 21, 2025	76.72	76.72	72.50	72.55	72.55	-6.02%	2,369,132
Nov 20, 2025	77.50	79.47	76.18	77.20	77.20	0.86%	1,800,598
Nov 19, 2025	77.31	78.68	75.90	76.54	76.54	-0.83%	1,582,656
Nov 18, 2025	79.53	79.53	77.02	77.18	77.18	-0.85%	1,205,693
Nov 17, 2025	78.26	79.36	76.60	77.84	77.84	1.05%	1,685,621
Nov 14, 2025	79.05	80.60	77.02	77.03	77.03	-3.52%	2,162,541
Nov 13, 2025	80.08	81.47	79.65	79.84	79.84	-0.19%	1,345,325