Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 214.34
+35.72 (20.00%)
At close: Sep 16, 2026
Shenzhen Zesum Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 173.60 | 179.90 | 167.90 | 168.04 | 168.04 | -1.18% | 10,168,505 |
| Aug 12, 2026 | 153.66 | 183.73 | 151.10 | 170.04 | 170.04 | 11.06% | 13,771,181 |
| Aug 11, 2026 | 155.13 | 160.30 | 151.55 | 153.11 | 153.11 | -3.21% | 5,245,021 |
| Aug 10, 2026 | 155.00 | 168.08 | 152.50 | 158.19 | 158.19 | 4.00% | 7,739,895 |
| Aug 7, 2026 | 148.63 | 153.51 | 144.23 | 152.11 | 152.11 | 4.33% | 5,254,039 |
| Aug 6, 2026 | 139.99 | 147.11 | 138.50 | 145.80 | 145.80 | 2.89% | 5,878,677 |
| Aug 5, 2026 | 131.78 | 143.55 | 130.00 | 141.70 | 141.70 | 3.57% | 7,402,587 |
| Aug 4, 2026 | 126.56 | 139.00 | 126.56 | 136.81 | 136.81 | 8.58% | 6,956,751 |
| Aug 3, 2026 | 122.00 | 129.49 | 120.27 | 126.00 | 126.00 | 1.10% | 5,702,682 |
| Jul 31, 2026 | 130.58 | 135.00 | 124.43 | 124.63 | 124.63 | 5.84% | 6,157,108 |
| Jul 30, 2026 | 130.99 | 132.80 | 115.50 | 117.75 | 117.75 | -10.95% | 5,956,680 |
| Jul 29, 2026 | 136.01 | 137.37 | 124.88 | 132.23 | 132.23 | -2.78% | 5,494,493 |
| Jul 28, 2026 | 146.14 | 149.59 | 134.96 | 136.01 | 136.01 | -8.80% | 4,497,509 |
| Jul 27, 2026 | 140.50 | 149.60 | 136.99 | 149.13 | 149.13 | 6.14% | 4,300,436 |
| Jul 24, 2026 | 143.39 | 147.82 | 140.08 | 140.50 | 140.50 | -3.57% | 3,561,434 |
| Jul 23, 2026 | 151.98 | 156.66 | 144.00 | 145.70 | 145.70 | -2.93% | 4,842,788 |
| Jul 22, 2026 | 151.00 | 159.99 | 148.50 | 150.10 | 150.10 | -4.75% | 6,001,639 |
| Jul 21, 2026 | 155.00 | 158.71 | 122.04 | 157.59 | 157.59 | 3.96% | 8,766,640 |
| Jul 20, 2026 | 170.25 | 171.76 | 145.81 | 151.58 | 151.58 | -6.48% | 5,513,392 |
| Jul 17, 2026 | 184.11 | 186.01 | 161.25 | 162.08 | 162.08 | -13.58% | 6,043,588 |
| Jul 16, 2026 | 178.00 | 192.20 | 167.03 | 187.54 | 187.54 | 4.78% | 7,027,343 |
| Jul 15, 2026 | 192.38 | 197.68 | 177.40 | 178.99 | 178.99 | -5.10% | 3,879,811 |
| Jul 14, 2026 | 182.01 | 190.27 | 173.73 | 188.60 | 188.60 | 3.63% | 4,577,922 |
| Jul 13, 2026 | 197.71 | 201.50 | 180.00 | 182.00 | 182.00 | -8.40% | 4,488,214 |
| Jul 10, 2026 | 206.99 | 209.87 | 198.01 | 198.70 | 198.70 | -3.65% | 5,478,849 |
| Jul 9, 2026 | 188.36 | 208.70 | 183.08 | 206.22 | 206.22 | 12.44% | 7,460,149 |