ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.380 | 7.410 | 7.270 | 7.310 | 7.310 | 5,283,100 |
| 2025-10-24 | 7.390 | 7.490 | 7.340 | 7.380 | 7.380 | 5,261,200 |
| 2025-10-23 | 7.420 | 7.440 | 7.280 | 7.390 | 7.390 | 6,031,351 |
| 2025-10-22 | 7.400 | 7.440 | 7.300 | 7.370 | 7.370 | 4,170,351 |
| 2025-10-21 | 7.230 | 7.420 | 7.150 | 7.380 | 7.380 | 5,440,500 |
| 2025-10-20 | 7.080 | 7.250 | 7.050 | 7.190 | 7.190 | 5,070,165 |
| 2025-10-17 | 7.190 | 7.290 | 7.020 | 7.040 | 7.040 | 5,055,300 |
| 2025-10-16 | 7.240 | 7.320 | 7.170 | 7.190 | 7.190 | 4,747,000 |
| 2025-10-15 | 7.290 | 7.340 | 7.210 | 7.240 | 7.240 | 4,370,550 |
| 2025-10-14 | 7.300 | 7.400 | 7.250 | 7.280 | 7.280 | 7,661,957 |
| 2025-10-13 | 7.220 | 7.390 | 7.100 | 7.240 | 7.240 | 9,057,488 |
| 2025-10-10 | 7.370 | 7.450 | 7.260 | 7.330 | 7.330 | 8,239,850 |
| 2025-10-09 | 7.370 | 7.450 | 7.000 | 7.380 | 7.380 | 11,001,171 |
| 2025-09-30 | 7.200 | 7.540 | 7.120 | 7.290 | 7.290 | 9,359,314 |
| 2025-09-29 | 6.970 | 7.260 | 6.880 | 7.200 | 7.200 | 10,574,481 |
| 2025-09-26 | 6.920 | 7.070 | 6.820 | 6.940 | 6.940 | 4,697,075 |
| 2025-09-25 | 7.000 | 7.030 | 6.890 | 6.910 | 6.910 | 4,433,600 |
| 2025-09-24 | 6.920 | 7.040 | 6.820 | 6.970 | 6.970 | 6,271,700 |
| 2025-09-23 | 7.040 | 7.040 | 6.750 | 6.920 | 6.920 | 8,142,298 |
| 2025-09-22 | 7.110 | 7.180 | 6.980 | 7.050 | 7.050 | 7,657,500 |
| 2025-09-19 | 7.230 | 7.260 | 7.040 | 7.140 | 7.140 | 10,016,531 |
| 2025-09-18 | 7.450 | 7.450 | 7.210 | 7.230 | 7.230 | 9,062,700 |
| 2025-09-17 | 7.530 | 7.570 | 7.420 | 7.450 | 7.450 | 6,473,801 |
| 2025-09-16 | 7.560 | 7.580 | 7.460 | 7.530 | 7.530 | 6,494,750 |
| 2025-09-15 | 7.570 | 7.620 | 7.470 | 7.540 | 7.540 | 4,813,201 |
| 2025-09-12 | 7.630 | 7.760 | 7.560 | 7.570 | 7.570 | 5,094,400 |
| 2025-09-11 | 7.610 | 7.660 | 7.460 | 7.630 | 7.630 | 5,757,011 |
| 2025-09-10 | 7.630 | 7.690 | 7.550 | 7.630 | 7.630 | 5,072,218 |
| 2025-09-09 | 7.660 | 7.660 | 7.530 | 7.600 | 7.600 | 4,422,650 |
| 2025-09-08 | 7.480 | 7.720 | 7.440 | 7.620 | 7.620 | 6,884,300 |
| 2025-09-05 | 7.460 | 7.500 | 7.290 | 7.500 | 7.500 | 6,732,535 |
| 2025-09-04 | 7.300 | 7.500 | 7.270 | 7.420 | 7.420 | 9,225,050 |
| 2025-09-03 | 7.510 | 7.540 | 7.250 | 7.310 | 7.310 | 6,400,314 |
| 2025-09-02 | 7.640 | 7.640 | 7.330 | 7.510 | 7.510 | 10,684,265 |
| 2025-09-01 | 7.580 | 7.710 | 7.480 | 7.630 | 7.630 | 8,052,065 |
| 2025-08-29 | 7.530 | 7.630 | 7.460 | 7.560 | 7.560 | 6,115,059 |
| 2025-08-28 | 7.490 | 7.640 | 7.250 | 7.540 | 7.540 | 7,669,142 |
| 2025-08-27 | 7.710 | 7.750 | 7.510 | 7.530 | 7.530 | 7,767,400 |
| 2025-08-26 | 7.610 | 8.000 | 7.530 | 7.730 | 7.730 | 10,881,364 |
| 2025-08-25 | 7.780 | 7.810 | 7.560 | 7.610 | 7.610 | 11,363,918 |
| 2025-08-22 | 7.800 | 7.890 | 7.450 | 7.780 | 7.780 | 12,014,400 |
| 2025-08-21 | 7.650 | 7.870 | 7.620 | 7.800 | 7.800 | 11,553,700 |
| 2025-08-20 | 7.600 | 7.650 | 7.480 | 7.640 | 7.640 | 9,064,884 |
| 2025-08-19 | 7.530 | 7.710 | 7.440 | 7.610 | 7.610 | 13,286,150 |
| 2025-08-18 | 7.360 | 7.800 | 7.310 | 7.520 | 7.520 | 16,355,368 |
| 2025-08-15 | 7.300 | 7.340 | 7.200 | 7.330 | 7.330 | 6,070,548 |
| 2025-08-14 | 7.470 | 7.480 | 7.280 | 7.280 | 7.280 | 7,193,190 |
| 2025-08-13 | 7.510 | 7.600 | 7.420 | 7.480 | 7.480 | 5,773,153 |
| 2025-08-12 | 7.670 | 7.670 | 7.440 | 7.480 | 7.480 | 7,500,550 |
| 2025-08-11 | 7.520 | 7.680 | 7.290 | 7.580 | 7.580 | 17,016,000 |
| 2025-08-08 | 7.130 | 7.700 | 7.080 | 7.520 | 7.520 | 22,867,647 |
| 2025-08-07 | 7.140 | 7.200 | 7.070 | 7.120 | 7.120 | 6,342,300 |
| 2025-08-06 | 7.240 | 7.290 | 7.090 | 7.150 | 7.150 | 7,876,300 |
| 2025-08-05 | 7.210 | 7.350 | 7.150 | 7.250 | 7.250 | 7,306,529 |
| 2025-08-04 | 7.140 | 7.230 | 7.080 | 7.190 | 7.190 | 5,622,123 |
| 2025-08-01 | 7.090 | 7.180 | 7.060 | 7.110 | 7.110 | 5,363,200 |
| 2025-07-31 | 7.130 | 7.230 | 7.020 | 7.090 | 7.090 | 5,534,100 |
| 2025-07-30 | 7.220 | 7.240 | 7.120 | 7.160 | 7.160 | 4,863,676 |
| 2025-07-29 | 7.300 | 7.380 | 7.150 | 7.190 | 7.190 | 5,373,604 |
| 2025-07-28 | 7.290 | 7.420 | 7.250 | 7.280 | 7.280 | 7,137,801 |
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.