ShenZhen Zero-Seven Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.760	9.330	8.710	9.040	9.040	9,923,700
2026-07-21	9.080	9.130	8.150	8.860	8.860	16,051,307
2026-07-20	9.410	10.090	8.600	9.050	9.050	13,417,900
2026-07-17	10.090	10.190	9.160	9.410	9.410	10,321,300
2026-07-16	10.110	10.380	9.990	10.100	10.100	5,568,580
2026-07-15	10.140	10.520	9.930	10.210	10.210	7,572,100
2026-07-14	10.070	10.420	9.960	10.180	10.180	8,633,560
2026-07-13	11.070	11.220	9.990	10.010	10.010	11,182,130
2026-07-10	10.850	11.420	10.800	11.100	11.100	7,131,900
2026-07-09	11.100	11.240	10.620	10.850	10.850	7,991,700
2026-07-08	11.810	11.880	11.200	11.200	11.200	7,397,900
2026-07-07	13.500	13.500	11.590	11.590	11.590	16,795,551
2026-07-06	12.100	13.310	12.100	12.880	12.880	17,720,801
2026-07-03	12.060	12.460	11.940	12.100	12.100	6,676,584
2026-07-02	12.150	12.650	11.940	12.000	12.000	7,073,500
2026-07-01	12.600	12.600	12.100	12.290	12.290	5,986,900
2026-06-30	12.290	12.480	12.060	12.400	12.400	7,531,700
2026-06-29	12.630	12.780	12.200	12.290	12.290	5,930,400
2026-06-26	12.750	12.900	12.300	12.660	12.660	6,234,212
2026-06-25	13.600	13.780	12.870	13.030	13.030	8,413,300
2026-06-24	13.460	13.630	12.990	13.630	13.630	7,853,074
2026-06-23	13.180	13.490	12.790	13.220	13.220	8,885,362
2026-06-22	13.520	13.750	12.860	13.190	13.190	10,708,003
2026-06-18	13.600	14.000	13.350	13.680	13.680	7,721,500
2026-06-17	14.260	14.300	13.290	13.640	13.640	12,853,040
2026-06-16	14.220	14.530	14.100	14.340	14.340	6,919,300
2026-06-15	14.080	14.280	13.750	14.090	14.090	9,560,450
2026-06-12	14.190	14.340	13.840	14.080	14.080	10,759,600
2026-06-11	13.500	14.150	13.480	13.930	13.930	12,883,700
2026-06-10	13.200	14.440	12.940	13.840	13.840	19,208,650
2026-06-09	12.240	13.220	12.240	13.130	13.130	14,894,800
2026-06-08	12.320	12.580	12.000	12.240	12.240	11,147,400
2026-06-05	12.430	12.550	12.130	12.310	12.310	8,472,701
2026-06-04	11.940	12.630	11.800	12.450	12.450	10,727,470
2026-06-03	12.080	12.490	11.820	11.990	11.990	8,115,047
2026-06-02	11.620	12.290	11.620	12.100	12.100	12,532,040
2026-06-01	11.180	11.870	11.140	11.610	11.610	9,946,820
2026-05-29	12.000	12.090	11.190	11.330	11.330	11,221,200
2026-05-28	12.060	12.080	11.630	11.890	11.890	6,688,050
2026-05-27	12.190	12.420	11.880	11.980	11.980	7,728,050
2026-05-26	12.390	12.590	12.050	12.230	12.230	11,475,980
2026-05-25	13.470	13.680	12.120	12.590	12.590	26,407,039
2026-05-22	11.620	12.780	11.620	12.460	12.460	30,977,990
2026-05-21	12.500	12.720	11.580	11.620	11.620	13,077,390
2026-05-20	12.350	12.800	12.060	12.490	12.490	10,353,600
2026-05-19	12.260	12.420	11.940	12.340	12.340	9,638,650
2026-05-18	12.640	12.750	12.190	12.240	12.240	13,666,200
2026-05-15	12.730	12.780	12.160	12.690	12.690	15,845,000
2026-05-14	13.700	13.840	12.790	12.860	12.860	22,763,100
2026-05-13	14.700	14.750	13.370	13.520	13.520	36,818,199
2026-05-12	16.450	16.650	14.850	14.850	14.850	26,176,180
2026-05-11	17.150	17.190	16.260	16.500	16.500	24,759,180
2026-05-08	17.120	17.790	16.650	17.210	17.210	19,433,250
2026-05-07	16.090	17.400	15.680	17.020	17.020	14,174,230
2026-05-06	16.410	16.410	15.200	15.970	15.970	17,763,971
2026-04-30	14.110	15.510	14.080	15.510	15.510	11,594,270
2026-04-29	14.400	14.400	13.730	14.100	14.100	11,909,100
2026-04-28	13.960	14.600	13.710	14.530	14.530	8,986,050
2026-04-27	13.850	14.150	13.620	13.970	13.970	5,020,800
2026-04-24	13.700	13.980	13.580	13.850	13.850	3,977,001

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.