Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 145.00
-10.16 (-6.55%)
At close: Oct 30, 2026
Shenzhen Zesum Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 146.45 | 158.00 | 141.00 | 145.00 | 145.00 | -6.55% | 6,091,204 |
| Oct 29, 2026 | 175.09 | 176.00 | 155.10 | 155.16 | 155.16 | -13.75% | 7,527,756 |
| Oct 28, 2026 | 184.00 | 184.90 | 174.20 | 179.90 | 179.90 | 2.48% | 7,116,386 |
| Oct 27, 2026 | 176.38 | 191.70 | 175.00 | 175.55 | 175.55 | 2.62% | 7,377,483 |
| Oct 26, 2026 | 179.00 | 180.00 | 162.84 | 171.06 | 171.06 | -8.96% | 7,525,048 |
| Oct 23, 2026 | 195.01 | 197.10 | 170.00 | 187.90 | 187.90 | -3.64% | 9,041,292 |
| Oct 22, 2026 | 207.38 | 209.40 | 191.68 | 194.99 | 194.99 | -7.02% | 8,487,015 |
| Oct 21, 2026 | 182.03 | 214.87 | 182.03 | 209.72 | 209.72 | 17.12% | 11,376,493 |
| Oct 20, 2026 | 182.15 | 186.66 | 173.00 | 179.06 | 179.06 | -1.67% | 4,425,082 |
| Oct 19, 2026 | 186.51 | 189.00 | 170.10 | 182.10 | 182.10 | -3.14% | 5,981,008 |
| Oct 16, 2026 | 197.00 | 199.80 | 185.60 | 188.00 | 188.00 | -3.28% | 6,120,422 |
| Oct 15, 2026 | 202.98 | 213.00 | 191.55 | 194.37 | 194.37 | -7.89% | 7,591,188 |
| Oct 14, 2026 | 218.02 | 223.00 | 210.00 | 211.02 | 211.02 | -4.52% | 6,261,951 |
| Oct 13, 2026 | 202.40 | 226.88 | 198.81 | 221.00 | 221.00 | 4.69% | 10,374,551 |
| Oct 12, 2026 | 211.14 | 222.53 | 204.04 | 211.09 | 211.09 | -4.91% | 7,420,014 |
| Oct 9, 2026 | 213.01 | 228.00 | 206.00 | 222.00 | 222.00 | 5.78% | 11,962,607 |
| Oct 8, 2026 | 218.00 | 222.88 | 202.22 | 209.86 | 209.86 | 10.03% | 11,708,773 |
| Sep 30, 2026 | 193.70 | 196.38 | 188.42 | 190.73 | 190.73 | 0.44% | 3,795,041 |
| Sep 29, 2026 | 182.08 | 192.50 | 178.07 | 189.90 | 189.90 | 4.34% | 5,369,856 |
| Sep 28, 2026 | 204.00 | 204.82 | 180.50 | 182.00 | 182.00 | -11.65% | 6,786,231 |
| Sep 24, 2026 | 220.48 | 221.58 | 206.00 | 206.00 | 206.00 | -5.63% | 5,895,018 |
| Sep 23, 2026 | 221.80 | 224.18 | 217.17 | 218.30 | 218.30 | -0.26% | 5,013,861 |
| Sep 22, 2026 | 220.67 | 222.00 | 217.21 | 218.87 | 218.87 | -0.19% | 6,126,009 |
| Sep 21, 2026 | 218.40 | 223.69 | 212.60 | 219.28 | 219.28 | 2.41% | 7,819,609 |
| Sep 18, 2026 | 217.14 | 218.31 | 210.01 | 214.11 | 214.11 | -0.94% | 7,672,224 |
| Sep 17, 2026 | 218.41 | 221.99 | 214.51 | 216.15 | 216.15 | 0.84% | 11,556,878 |
| Sep 16, 2026 | 181.10 | 214.34 | 180.38 | 214.34 | 214.34 | 20.00% | 12,476,600 |
| Sep 15, 2026 | 179.74 | 184.99 | 177.70 | 178.62 | 178.62 | -0.99% | 3,594,890 |
| Sep 14, 2026 | 174.90 | 186.88 | 172.02 | 180.40 | 180.40 | -1.04% | 4,772,120 |
| Sep 11, 2026 | 188.67 | 199.67 | 176.58 | 182.30 | 182.30 | -5.69% | 8,748,960 |
| Sep 10, 2026 | 195.33 | 197.76 | 190.33 | 193.29 | 193.29 | -1.16% | 5,171,660 |
| Sep 9, 2026 | 196.95 | 201.90 | 190.80 | 195.55 | 195.55 | 3.53% | 9,664,532 |
| Sep 8, 2026 | 196.68 | 196.99 | 187.20 | 188.88 | 188.88 | -4.12% | 7,773,087 |
| Sep 7, 2026 | 178.00 | 197.50 | 176.20 | 197.00 | 197.00 | 14.75% | 12,000,029 |
| Sep 4, 2026 | 181.91 | 189.30 | 170.02 | 171.68 | 171.68 | -5.61% | 7,814,611 |
| Sep 3, 2026 | 172.00 | 184.00 | 165.68 | 181.88 | 181.88 | 6.39% | 9,134,428 |
| Sep 2, 2026 | 167.00 | 174.77 | 166.00 | 170.95 | 170.95 | 0.32% | 3,889,666 |
| Sep 1, 2026 | 178.92 | 179.10 | 168.80 | 170.40 | 170.40 | -4.75% | 4,443,360 |
| Aug 31, 2026 | 170.02 | 180.28 | 170.00 | 178.90 | 178.90 | 2.67% | 4,258,726 |
| Aug 28, 2026 | 177.10 | 183.53 | 174.01 | 174.25 | 174.25 | -2.26% | 5,540,262 |
| Aug 27, 2026 | 170.35 | 183.43 | 166.16 | 178.28 | 178.28 | 6.75% | 7,583,717 |
| Aug 26, 2026 | 176.01 | 177.62 | 160.22 | 167.00 | 167.00 | -2.69% | 5,371,756 |
| Aug 25, 2026 | 165.00 | 172.88 | 162.66 | 171.61 | 171.61 | 2.15% | 3,612,529 |
| Aug 24, 2026 | 174.53 | 174.99 | 163.50 | 168.00 | 168.00 | -2.95% | 4,216,460 |
| Aug 21, 2026 | 171.00 | 183.60 | 168.01 | 173.10 | 173.10 | -1.09% | 5,907,834 |
| Aug 20, 2026 | 166.13 | 176.00 | 161.11 | 175.00 | 175.00 | 7.03% | 5,838,840 |
| Aug 19, 2026 | 175.91 | 177.99 | 161.74 | 163.50 | 163.50 | -10.66% | 7,155,129 |
| Aug 18, 2026 | 181.01 | 185.00 | 175.47 | 183.00 | 183.00 | 0.28% | 5,935,235 |
| Aug 17, 2026 | 179.00 | 184.98 | 175.39 | 182.48 | 182.48 | 3.98% | 8,088,941 |
| Aug 14, 2026 | 171.40 | 178.40 | 167.21 | 175.50 | 175.50 | 4.44% | 6,126,477 |