ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.450 | 7.470 | 7.250 | 7.280 | 7.280 | 8,388,141 |
| 2025-07-24 | 7.110 | 7.520 | 7.070 | 7.440 | 7.440 | 14,564,952 |
| 2025-07-23 | 7.100 | 7.170 | 7.030 | 7.060 | 7.060 | 4,807,609 |
| 2025-07-22 | 7.260 | 7.370 | 7.080 | 7.130 | 7.130 | 7,249,000 |
| 2025-07-21 | 7.190 | 7.220 | 7.130 | 7.220 | 7.220 | 5,573,613 |
| 2025-07-18 | 7.130 | 7.160 | 7.050 | 7.100 | 7.100 | 4,309,150 |
| 2025-07-17 | 7.130 | 7.130 | 7.050 | 7.110 | 7.110 | 4,516,205 |
| 2025-07-16 | 7.000 | 7.130 | 6.980 | 7.110 | 7.110 | 5,919,200 |
| 2025-07-15 | 7.140 | 7.180 | 6.810 | 6.980 | 6.980 | 8,837,000 |
| 2025-07-14 | 7.140 | 7.290 | 7.080 | 7.130 | 7.130 | 6,249,400 |
| 2025-07-11 | 7.140 | 7.180 | 7.040 | 7.130 | 7.130 | 5,599,084 |
| 2025-07-10 | 7.200 | 7.240 | 7.080 | 7.140 | 7.140 | 5,846,834 |
| 2025-07-09 | 7.260 | 7.330 | 7.170 | 7.200 | 7.200 | 5,397,400 |
| 2025-07-08 | 7.250 | 7.320 | 7.180 | 7.280 | 7.280 | 6,967,750 |
| 2025-07-07 | 7.390 | 7.460 | 7.160 | 7.230 | 7.230 | 8,870,550 |
| 2025-07-04 | 7.470 | 7.470 | 7.320 | 7.350 | 7.350 | 6,389,362 |
| 2025-07-03 | 7.550 | 7.570 | 7.410 | 7.480 | 7.480 | 6,479,566 |
| 2025-07-02 | 7.560 | 7.620 | 7.500 | 7.550 | 7.550 | 3,327,500 |
| 2025-07-01 | 7.630 | 7.680 | 7.490 | 7.550 | 7.550 | 5,764,993 |
| 2025-06-30 | 7.740 | 7.800 | 7.550 | 7.610 | 7.610 | 7,453,016 |
| 2025-06-27 | 7.700 | 7.750 | 7.620 | 7.670 | 7.670 | 3,891,800 |
| 2025-06-26 | 7.790 | 7.860 | 7.670 | 7.690 | 7.690 | 5,538,961 |
| 2025-06-25 | 7.840 | 7.900 | 7.660 | 7.780 | 7.780 | 5,422,902 |
| 2025-06-24 | 7.790 | 7.950 | 7.770 | 7.810 | 7.810 | 4,939,852 |
| 2025-06-23 | 7.560 | 7.770 | 7.500 | 7.750 | 7.750 | 4,729,971 |
| 2025-06-20 | 7.550 | 7.620 | 7.360 | 7.560 | 7.560 | 6,598,450 |
| 2025-06-19 | 7.840 | 7.930 | 7.480 | 7.550 | 7.550 | 6,738,300 |
| 2025-06-18 | 7.860 | 7.950 | 7.770 | 7.860 | 7.860 | 4,067,500 |
| 2025-06-17 | 7.890 | 7.990 | 7.840 | 7.930 | 7.930 | 3,756,000 |
| 2025-06-16 | 7.930 | 8.060 | 7.840 | 7.860 | 7.860 | 4,490,951 |
| 2025-06-13 | 8.130 | 8.170 | 7.870 | 7.940 | 7.940 | 7,258,100 |
| 2025-06-12 | 8.240 | 8.300 | 8.100 | 8.180 | 8.180 | 4,862,200 |
| 2025-06-11 | 8.080 | 8.320 | 8.080 | 8.250 | 8.250 | 6,031,887 |
| 2025-06-10 | 8.290 | 8.300 | 7.920 | 8.090 | 8.090 | 10,969,900 |
| 2025-06-09 | 8.240 | 8.380 | 8.160 | 8.380 | 8.380 | 7,168,900 |
| 2025-06-06 | 8.300 | 8.300 | 8.150 | 8.280 | 8.280 | 5,482,700 |
| 2025-06-05 | 8.360 | 8.410 | 8.160 | 8.240 | 8.240 | 7,574,900 |
| 2025-06-04 | 8.070 | 8.450 | 8.060 | 8.350 | 8.350 | 10,110,701 |
| 2025-06-03 | 7.830 | 8.100 | 7.770 | 8.070 | 8.070 | 9,391,150 |
| 2025-05-30 | 7.800 | 8.030 | 7.800 | 7.860 | 7.860 | 6,273,600 |
| 2025-05-29 | 7.670 | 7.850 | 7.630 | 7.830 | 7.830 | 5,322,507 |
| 2025-05-28 | 7.800 | 7.840 | 7.610 | 7.710 | 7.710 | 4,926,100 |
| 2025-05-27 | 7.560 | 7.780 | 7.560 | 7.740 | 7.740 | 6,009,200 |
| 2025-05-26 | 7.800 | 8.030 | 7.590 | 7.610 | 7.610 | 11,520,706 |
| 2025-05-23 | 7.980 | 7.990 | 7.860 | 7.870 | 7.870 | 10,913,000 |
| 2025-05-22 | 7.630 | 8.000 | 7.630 | 8.000 | 8.000 | 12,556,184 |
| 2025-05-21 | 7.530 | 7.760 | 7.500 | 7.660 | 7.660 | 6,797,100 |
| 2025-05-20 | 7.450 | 7.550 | 7.380 | 7.530 | 7.530 | 5,202,700 |
| 2025-05-19 | 7.320 | 7.570 | 7.320 | 7.440 | 7.440 | 7,773,933 |
| 2025-05-16 | 7.340 | 7.370 | 7.200 | 7.320 | 7.320 | 5,183,000 |
| 2025-05-15 | 7.230 | 7.310 | 7.140 | 7.300 | 7.300 | 6,011,300 |
| 2025-05-14 | 7.290 | 7.330 | 7.190 | 7.280 | 7.280 | 7,079,100 |
| 2025-05-13 | 7.150 | 7.420 | 7.120 | 7.290 | 7.290 | 11,409,157 |
| 2025-05-12 | 7.160 | 7.240 | 6.980 | 7.110 | 7.110 | 14,587,550 |
| 2025-05-09 | 6.970 | 7.150 | 6.880 | 7.100 | 7.100 | 9,899,300 |
| 2025-05-08 | 6.710 | 7.020 | 6.710 | 6.960 | 6.960 | 10,131,990 |
| 2025-05-07 | 6.940 | 7.040 | 6.730 | 6.780 | 6.780 | 8,975,976 |
| 2025-05-06 | 6.750 | 6.940 | 6.690 | 6.820 | 6.820 | 10,604,166 |
| 2025-04-30 | 6.800 | 6.890 | 6.680 | 6.720 | 6.720 | 9,936,043 |
| 2025-04-29 | 6.750 | 6.920 | 6.660 | 6.820 | 6.820 | 13,230,826 |
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.