Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China · Delayed Price · Currency is CNY 255.47
-4.65 (-1.79%)
At close: Jun 18, 2026
Shenzhen Zesum Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 238.14 | 263.68 | 234.00 | 258.80 | 258.80 | 9.99% | 12,136,200 |
| May 21, 2026 | 253.86 | 256.19 | 233.71 | 235.30 | 235.30 | -6.85% | 9,411,935 |
| May 20, 2026 | 260.01 | 264.00 | 242.98 | 252.60 | 252.60 | -5.12% | 10,010,400 |
| May 19, 2026 | 271.00 | 275.00 | 254.75 | 266.24 | 266.24 | -2.14% | 8,439,094 |
| May 18, 2026 | 257.33 | 293.98 | 248.88 | 272.06 | 272.06 | 5.65% | 13,207,730 |
| May 15, 2026 | 247.00 | 272.78 | 247.00 | 257.51 | 257.51 | 8.52% | 13,904,170 |
| May 14, 2026 | 244.00 | 245.00 | 229.01 | 237.30 | 237.30 | 1.28% | 9,495,078 |
| May 13, 2026 | 230.00 | 247.50 | 226.80 | 234.30 | 234.30 | 0.65% | 11,646,130 |
| May 12, 2026 | 249.90 | 254.00 | 221.00 | 232.78 | 232.78 | -6.95% | 11,367,680 |
| May 11, 2026 | 235.64 | 256.77 | 228.57 | 250.17 | 250.17 | 9.11% | 10,738,500 |
| 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% | 10,419,840 |
| 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 |