ShenZhen Zero-Seven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.350	11.380	10.920	10.980	10.980	6,924,100
2026-01-19	11.260	11.360	11.100	11.350	11.350	6,835,073
2026-01-16	11.280	11.560	11.120	11.300	11.300	7,982,921
2026-01-15	11.510	11.620	11.190	11.270	11.270	8,606,126
2026-01-14	11.680	11.810	11.400	11.520	11.520	8,948,100
2026-01-13	11.870	12.050	11.630	11.680	11.680	11,351,053
2026-01-12	12.200	12.400	11.660	11.870	11.870	16,586,773
2026-01-09	12.390	12.880	12.110	12.180	12.180	15,293,599
2026-01-08	11.500	12.360	11.430	12.160	12.160	16,701,449
2026-01-07	11.700	11.850	11.400	11.500	11.500	8,534,550
2026-01-06	11.530	12.090	11.520	11.610	11.610	11,611,423
2026-01-05	11.440	11.700	11.320	11.520	11.520	8,273,703
2025-12-31	11.720	11.750	11.280	11.440	11.440	8,055,600
2025-12-30	11.360	11.760	11.290	11.620	11.620	10,322,200
2025-12-29	11.360	11.590	11.150	11.360	11.360	7,395,300
2025-12-26	11.560	11.730	11.280	11.390	11.390	9,796,123
2025-12-25	11.950	12.060	11.510	11.560	11.560	10,875,557
2025-12-24	11.950	12.200	11.680	11.800	11.800	9,588,312
2025-12-23	11.820	12.130	11.500	11.820	11.820	9,118,082
2025-12-22	11.900	12.000	11.510	11.770	11.770	11,408,650
2025-12-19	11.530	11.800	11.060	11.750	11.750	13,381,606
2025-12-18	11.500	11.700	11.410	11.500	11.500	11,203,482
2025-12-17	12.000	12.000	11.310	11.520	11.520	23,390,050
2025-12-16	11.790	12.300	11.580	12.000	12.000	39,048,679
2025-12-15	10.620	11.610	10.620	11.610	11.610	34,510,891
2025-12-12	9.970	10.790	9.780	10.550	10.550	19,568,413
2025-12-11	10.280	10.360	10.050	10.090	10.090	9,126,115
2025-12-10	10.240	10.400	10.040	10.250	10.250	10,734,357
2025-12-09	9.910	10.260	9.810	10.160	10.160	12,933,773
2025-12-08	9.500	9.950	9.310	9.890	9.890	18,701,652
2025-12-05	10.150	10.150	9.910	9.950	9.950	9,035,744
2025-12-04	10.390	10.500	10.080	10.150	10.150	11,230,300
2025-12-03	10.830	11.080	10.440	10.500	10.500	16,977,186
2025-12-02	10.770	11.090	10.430	10.790	10.790	23,173,782
2025-12-01	9.910	10.870	9.880	10.870	10.870	16,743,247
2025-11-28	9.790	10.170	9.620	9.880	9.880	17,154,140
2025-11-27	9.710	9.830	9.650	9.790	9.790	8,044,211
2025-11-26	9.360	9.900	9.360	9.680	9.680	10,175,500
2025-11-25	9.410	9.590	9.400	9.470	9.470	8,525,761
2025-11-24	9.600	9.790	9.250	9.390	9.390	12,026,451
2025-11-21	9.980	10.120	9.420	9.500	9.500	17,609,655
2025-11-20	9.780	10.370	9.700	10.000	10.000	18,020,671
2025-11-19	9.680	9.890	9.490	9.730	9.730	9,699,999
2025-11-18	9.880	9.960	9.600	9.670	9.670	11,191,531
2025-11-17	9.800	10.020	9.780	9.900	9.900	12,488,348
2025-11-14	9.600	9.870	9.460	9.790	9.790	13,123,021
2025-11-13	9.600	9.690	9.440	9.590	9.590	11,752,011
2025-11-12	9.080	9.660	8.830	9.600	9.600	25,100,422
2025-11-11	9.790	9.940	9.080	9.160	9.160	31,913,999
2025-11-10	9.700	10.160	9.310	9.790	9.790	31,711,300
2025-11-07	8.970	9.670	8.850	9.670	9.670	25,375,196
2025-11-06	8.890	9.200	8.800	8.960	8.960	19,555,450
2025-11-05	8.500	8.920	8.500	8.870	8.870	13,268,250
2025-11-04	8.590	8.830	8.490	8.580	8.580	14,413,168
2025-11-03	8.160	8.660	7.940	8.600	8.600	18,891,230
2025-10-31	8.120	8.360	8.050	8.300	8.300	16,135,166
2025-10-30	8.230	8.490	8.040	8.210	8.210	27,183,979
2025-10-29	7.400	8.070	7.350	7.990	7.990	21,307,045
2025-10-28	7.300	7.420	7.270	7.400	7.400	4,955,750
2025-10-27	7.380	7.410	7.270	7.310	7.310	5,283,100

← NewerPage 4 of 21 · 1,218 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.