Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 126.00
+1.37 (1.10%)
At close: Aug 3, 2026
Shenzhen Zesum Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 243.06 | 255.80 | 235.95 | 255.00 | 255.00 | 6.21% | 11,042,665 |
| Jun 15, 2026 | 213.01 | 242.99 | 213.01 | 240.10 | 240.10 | 16.84% | 11,257,229 |
| Jun 12, 2026 | 220.00 | 222.00 | 205.50 | 205.50 | 205.50 | -3.51% | 4,857,930 |
| Jun 11, 2026 | 213.00 | 217.78 | 209.18 | 212.97 | 212.97 | -0.29% | 4,529,244 |
| Jun 10, 2026 | 217.00 | 217.52 | 208.65 | 213.58 | 213.58 | -5.59% | 5,595,044 |
| Jun 9, 2026 | 219.80 | 228.37 | 212.31 | 226.23 | 226.23 | 6.58% | 6,433,659 |
| Jun 8, 2026 | 212.00 | 223.80 | 209.00 | 212.26 | 212.26 | -5.95% | 7,143,326 |
| Jun 5, 2026 | 235.60 | 238.75 | 222.43 | 225.68 | 225.68 | 2.58% | 10,217,950 |
| Jun 4, 2026 | 226.72 | 229.50 | 218.00 | 220.01 | 220.01 | -5.16% | 9,455,628 |
| Jun 3, 2026 | 256.00 | 261.85 | 225.97 | 231.98 | 231.98 | -4.75% | 14,156,740 |
| Jun 2, 2026 | 228.89 | 254.74 | 228.51 | 243.56 | 243.56 | 8.01% | 9,238,568 |
| Jun 1, 2026 | 250.00 | 252.40 | 225.00 | 225.50 | 225.50 | -11.75% | 9,816,625 |
| May 29, 2026 | 292.00 | 296.99 | 252.09 | 255.51 | 255.51 | -11.14% | 9,988,998 |
| May 28, 2026 | 271.01 | 287.68 | 267.00 | 287.55 | 287.55 | 3.32% | 6,115,632 |
| May 27, 2026 | 282.70 | 299.90 | 275.00 | 278.30 | 278.30 | -2.27% | 9,066,841 |
| May 26, 2026 | 281.99 | 292.00 | 278.93 | 284.75 | 284.75 | -2.65% | 7,725,675 |
| May 25, 2026 | 258.82 | 293.00 | 253.81 | 292.50 | 292.50 | 13.02% | 11,542,500 |