Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 229.29
-9.71 (-4.06%)
At close: May 8, 2026
Shenzhen Zesum Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 231.01 | 238.99 | 226.00 | 229.29 | 229.29 | -4.06% | 8,431,180 |
| May 7, 2026 | 238.18 | 251.88 | 233.11 | 239.00 | 239.00 | 3.17% | 10,061,280 |
| May 6, 2026 | 227.77 | 235.96 | 218.63 | 231.66 | 231.66 | 6.61% | 9,548,753 |
| Apr 30, 2026 | 223.50 | 224.60 | 213.90 | 217.30 | 217.30 | -0.18% | 8,407,622 |
| Apr 29, 2026 | 200.00 | 219.99 | 200.00 | 217.70 | 217.70 | 7.32% | 12,618,780 |
| Apr 28, 2026 | 213.00 | 214.71 | 200.69 | 202.86 | 202.86 | -3.44% | 8,901,914 |
| Apr 27, 2026 | 198.25 | 226.00 | 196.60 | 210.09 | 210.09 | 6.86% | 13,005,870 |
| Apr 24, 2026 | 200.00 | 203.00 | 192.21 | 196.60 | 196.60 | -4.31% | 8,749,201 |
| Apr 23, 2026 | 212.02 | 216.88 | 193.15 | 205.45 | 205.45 | -3.80% | 14,229,050 |
| Apr 22, 2026 | 204.74 | 215.99 | 204.74 | 213.56 | 213.56 | 2.15% | 15,688,300 |
| Apr 21, 2026 | 167.60 | 209.06 | 167.60 | 209.06 | 209.06 | 20.00% | 21,243,840 |
| Apr 20, 2026 | 168.00 | 175.00 | 165.00 | 174.22 | 174.22 | 2.67% | 10,111,700 |
| Apr 17, 2026 | 168.59 | 175.90 | 167.01 | 169.69 | 169.69 | 0.33% | 8,076,140 |
| Apr 16, 2026 | 165.99 | 171.50 | 165.88 | 169.13 | 169.13 | 0.46% | 5,593,831 |
| Apr 15, 2026 | 178.60 | 178.60 | 166.10 | 168.36 | 168.36 | -5.78% | 8,891,045 |
| Apr 14, 2026 | 174.26 | 182.00 | 171.20 | 178.68 | 178.68 | 2.52% | 10,420,343 |
| Apr 13, 2026 | 162.96 | 176.00 | 162.76 | 174.28 | 174.28 | 4.10% | 10,254,650 |
| Apr 10, 2026 | 170.00 | 174.29 | 165.00 | 167.41 | 167.41 | -0.57% | 11,483,190 |
| Apr 9, 2026 | 162.99 | 175.00 | 162.85 | 168.37 | 168.37 | 2.98% | 12,128,750 |
| Apr 8, 2026 | 156.00 | 163.80 | 155.18 | 163.50 | 163.50 | 8.62% | 10,365,960 |
| Apr 7, 2026 | 152.00 | 154.86 | 149.61 | 150.53 | 150.53 | -1.83% | 5,848,506 |
| Apr 3, 2026 | 153.73 | 158.87 | 153.01 | 153.33 | 153.33 | 1.27% | 9,769,367 |
| Apr 2, 2026 | 152.60 | 157.90 | 150.03 | 151.40 | 151.40 | -3.49% | 7,174,333 |
| Apr 1, 2026 | 153.76 | 157.67 | 149.54 | 156.88 | 156.88 | 3.23% | 10,271,111 |
| Mar 31, 2026 | 151.28 | 155.18 | 146.88 | 151.97 | 151.97 | -1.06% | 6,823,308 |
| Mar 30, 2026 | 151.00 | 156.98 | 150.58 | 153.60 | 153.60 | 0.08% | 6,693,604 |
| Mar 27, 2026 | 142.00 | 158.58 | 141.03 | 153.47 | 153.47 | 5.70% | 9,059,458 |
| 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 |