ShenZhen Zero-Seven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.830	13.900	13.550	13.680	13.680	3,896,300
2026-04-22	13.820	13.930	13.560	13.840	13.840	4,468,139
2026-04-21	13.830	13.960	13.480	13.730	13.730	5,024,301
2026-04-20	13.590	14.080	13.510	13.830	13.830	7,958,701
2026-04-17	13.720	13.760	13.420	13.590	13.590	6,130,650
2026-04-16	13.390	13.850	13.280	13.690	13.690	7,527,000
2026-04-15	13.390	13.580	13.290	13.390	13.390	5,442,850
2026-04-14	13.410	13.550	13.230	13.360	13.360	4,861,500
2026-04-13	13.670	13.820	13.200	13.320	13.320	8,717,450
2026-04-10	13.400	13.820	13.280	13.680	13.680	7,357,815
2026-04-09	12.720	13.530	12.500	13.400	13.400	9,498,055
2026-04-08	12.630	12.910	12.370	12.820	12.820	6,859,100
2026-04-07	12.430	12.630	12.080	12.300	12.300	5,505,702
2026-04-03	12.870	12.990	12.330	12.370	12.370	6,638,750
2026-04-02	13.040	13.050	12.710	12.870	12.870	5,300,300
2026-04-01	13.150	13.450	13.010	13.110	13.110	5,621,600
2026-03-31	13.450	13.450	12.870	12.950	12.950	5,449,700
2026-03-30	13.110	13.320	12.810	13.200	13.200	6,147,800
2026-03-27	13.200	13.480	13.170	13.240	13.240	4,661,378
2026-03-26	13.650	13.740	13.220	13.330	13.330	4,724,900
2026-03-25	13.890	14.000	13.400	13.550	13.550	6,693,318
2026-03-24	13.590	13.890	13.460	13.850	13.850	7,821,905
2026-03-23	13.890	13.890	13.060	13.200	13.200	9,038,104
2026-03-20	14.530	14.700	13.950	14.020	14.020	7,549,428
2026-03-19	14.840	14.840	14.320	14.420	14.420	10,097,900
2026-03-18	14.580	14.970	14.420	14.920	14.920	9,712,553
2026-03-17	14.080	14.850	13.950	14.580	14.580	10,940,800
2026-03-16	13.710	14.250	13.520	14.070	14.070	11,069,290
2026-03-13	14.230	14.270	13.640	13.690	13.690	10,529,200
2026-03-12	14.120	14.140	13.590	13.980	13.980	10,355,050
2026-03-11	14.170	14.300	13.810	14.150	14.150	6,353,750
2026-03-10	13.330	14.150	13.000	14.090	14.090	11,952,780
2026-03-09	13.150	13.420	12.910	13.230	13.230	7,390,650
2026-03-06	13.240	13.550	13.210	13.270	13.270	5,638,498
2026-03-05	13.380	13.450	13.070	13.240	13.240	5,377,682
2026-03-04	12.490	13.190	12.400	13.170	13.170	9,253,851
2026-03-03	13.660	13.730	12.580	12.600	12.600	13,082,450
2026-03-02	13.400	13.690	12.980	13.500	13.500	8,900,400
2026-02-27	13.250	13.660	13.050	13.620	13.620	8,423,600
2026-02-26	12.610	13.280	12.570	13.160	13.160	10,981,260
2026-02-25	12.710	12.990	12.390	12.610	12.610	8,413,252
2026-02-24	12.610	12.950	12.500	12.700	12.700	8,231,903
2026-02-13	12.250	12.450	12.120	12.410	12.410	7,796,103
2026-02-12	12.130	12.230	11.760	12.220	12.220	6,338,954
2026-02-11	12.150	12.280	12.000	12.100	12.100	5,473,250
2026-02-10	12.310	12.480	12.080	12.150	12.150	9,662,550
2026-02-09	11.870	12.450	11.750	12.300	12.300	12,555,950
2026-02-06	11.150	12.000	11.110	11.820	11.820	16,672,900
2026-02-05	11.220	11.340	11.140	11.190	11.190	4,812,801
2026-02-04	11.200	11.300	11.100	11.200	11.200	3,947,800
2026-02-03	11.000	11.320	10.910	11.200	11.200	6,320,222
2026-02-02	10.830	11.290	10.750	10.990	10.990	7,641,000
2026-01-30	10.670	11.050	10.620	10.880	10.880	7,276,400
2026-01-29	11.110	11.200	10.670	10.720	10.720	8,573,399
2026-01-28	11.400	11.730	11.100	11.170	11.170	8,224,550
2026-01-27	11.720	11.750	10.980	11.470	11.470	9,746,500
2026-01-26	11.500	11.840	11.450	11.720	11.720	8,394,900
2026-01-23	11.370	11.900	11.310	11.540	11.540	10,860,450
2026-01-22	11.280	11.370	11.110	11.340	11.340	5,170,350
2026-01-21	10.900	11.300	10.900	11.280	11.280	7,146,100

← NewerPage 3 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.