Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 167.00
-4.61 (-2.69%)
At close: Aug 26, 2026
Shenzhen Zesum Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 176.01 | 177.62 | 160.22 | 167.00 | 167.00 | -2.69% | 5,372,556 |
| Aug 25, 2026 | 165.00 | 172.88 | 162.66 | 171.61 | 171.61 | 2.15% | 3,613,029 |
| Aug 24, 2026 | 174.53 | 174.99 | 163.50 | 168.00 | 168.00 | -2.95% | 4,216,660 |
| Aug 21, 2026 | 171.00 | 183.60 | 168.01 | 173.10 | 173.10 | -1.09% | 5,908,634 |
| 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% | 7,156,229 |
| 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% | 10,169,705 |
| Aug 12, 2026 | 153.66 | 183.73 | 151.10 | 170.04 | 170.04 | 11.06% | 13,772,981 |
| Aug 11, 2026 | 155.13 | 160.30 | 151.55 | 153.11 | 153.11 | -3.21% | 5,245,821 |
| Aug 10, 2026 | 155.00 | 168.08 | 152.50 | 158.19 | 158.19 | 4.00% | 7,740,195 |
| Aug 7, 2026 | 148.63 | 153.51 | 144.23 | 152.11 | 152.11 | 4.33% | 5,255,139 |
| Aug 6, 2026 | 139.99 | 147.11 | 138.50 | 145.80 | 145.80 | 2.89% | 5,880,377 |
| 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% | 6,957,651 |
| Aug 3, 2026 | 122.00 | 129.49 | 120.27 | 126.00 | 126.00 | 1.10% | 5,702,982 |
| Jul 31, 2026 | 130.58 | 135.00 | 124.43 | 124.63 | 124.63 | 5.84% | 6,158,608 |
| 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% | 5,514,892 |
| 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% | 4,488,714 |
| 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 |
| Jul 8, 2026 | 185.78 | 189.69 | 175.00 | 183.40 | 183.40 | 0.69% | 4,644,471 |
| Jul 7, 2026 | 186.94 | 189.00 | 177.80 | 182.14 | 182.14 | -2.57% | 3,896,817 |
| Jul 6, 2026 | 185.00 | 199.80 | 185.00 | 186.94 | 186.94 | 0.58% | 6,142,497 |
| Jul 3, 2026 | 187.22 | 193.64 | 183.69 | 185.87 | 185.87 | -1.58% | 4,165,002 |
| Jul 2, 2026 | 192.17 | 199.90 | 186.01 | 188.85 | 188.85 | -5.72% | 5,102,570 |
| Jul 1, 2026 | 206.98 | 219.55 | 198.50 | 200.30 | 200.30 | -3.85% | 5,631,131 |
| Jun 30, 2026 | 198.00 | 211.70 | 190.18 | 208.32 | 208.32 | 5.21% | 6,475,351 |
| Jun 29, 2026 | 213.73 | 218.00 | 196.61 | 198.00 | 198.00 | -10.43% | 7,010,773 |
| Jun 26, 2026 | 229.33 | 240.00 | 220.00 | 221.05 | 221.05 | -4.48% | 5,816,020 |
| Jun 25, 2026 | 240.00 | 245.91 | 225.58 | 231.41 | 231.41 | -5.60% | 8,456,126 |
| Jun 24, 2026 | 234.13 | 248.95 | 233.75 | 245.13 | 245.13 | 3.00% | 4,852,417 |
| Jun 23, 2026 | 247.00 | 250.00 | 233.20 | 238.00 | 238.00 | -5.44% | 5,259,844 |
| Jun 22, 2026 | 258.00 | 261.28 | 246.02 | 251.69 | 251.69 | -1.48% | 7,365,675 |
| Jun 18, 2026 | 258.60 | 259.00 | 250.08 | 255.47 | 255.47 | -1.79% | 8,490,652 |
| Jun 17, 2026 | 246.00 | 263.33 | 245.00 | 260.12 | 260.12 | 2.01% | 8,503,548 |