ShenZhen Zero-Seven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.550	9.640	8.960	9.060	9.060	8,835,600
2026-10-21	9.690	9.950	9.520	9.620	9.620	7,694,715
2026-10-20	9.710	9.920	9.600	9.690	9.690	4,975,315
2026-10-19	10.280	10.280	9.390	9.720	9.720	8,783,381
2026-10-16	10.320	10.320	9.970	10.200	10.200	4,617,950
2026-10-15	10.380	10.400	9.960	10.010	10.010	7,753,800
2026-10-14	10.630	10.730	10.350	10.570	10.570	5,271,900
2026-10-13	10.680	10.820	10.070	10.670	10.670	9,014,812
2026-10-12	10.730	11.270	10.540	10.880	10.880	11,257,015
2026-10-09	10.650	10.790	10.060	10.700	10.700	8,562,099
2026-10-08	11.010	11.080	10.550	10.750	10.750	6,220,200
2026-09-30	11.070	11.230	10.760	10.960	10.960	5,373,000
2026-09-29	10.990	11.280	10.790	11.080	11.080	6,997,700
2026-09-28	11.650	11.650	10.850	10.910	10.910	7,452,100
2026-09-24	11.660	11.800	11.430	11.640	11.640	4,812,300
2026-09-23	11.700	11.760	11.500	11.610	11.610	5,834,000
2026-09-22	11.670	11.990	11.610	11.750	11.750	5,666,200
2026-09-21	11.430	11.780	11.280	11.630	11.630	5,550,000
2026-09-18	11.540	11.540	11.250	11.330	11.330	5,399,000
2026-09-17	11.180	11.470	11.080	11.310	11.310	6,730,899
2026-09-16	10.900	11.240	10.770	11.190	11.190	5,605,599
2026-09-15	10.990	11.210	10.860	10.910	10.910	5,471,100
2026-09-14	10.880	11.140	10.740	10.990	10.990	6,190,000
2026-09-11	10.810	11.080	10.620	10.990	10.990	10,369,000
2026-09-10	11.680	11.740	10.930	10.970	10.970	10,138,200
2026-09-09	11.560	11.860	11.560	11.770	11.770	7,754,600
2026-09-08	11.500	11.810	11.390	11.680	11.680	10,951,450
2026-09-07	12.330	12.500	11.360	11.500	11.500	20,659,150
2026-09-04	12.410	12.590	12.340	12.420	12.420	6,389,000
2026-09-03	12.990	12.990	12.360	12.500	12.500	10,438,900
2026-09-02	12.810	13.160	12.660	12.930	12.930	9,409,500
2026-09-01	12.800	12.980	12.710	12.860	12.860	5,839,200
2026-08-31	12.610	12.950	12.500	12.860	12.860	9,501,802
2026-08-28	12.680	12.790	12.600	12.600	12.600	6,470,400
2026-08-27	12.630	12.820	12.370	12.750	12.750	10,500,500
2026-08-26	12.800	13.000	12.520	12.600	12.600	10,737,800
2026-08-25	12.490	12.910	12.410	12.820	12.820	14,087,025
2026-08-24	12.420	12.870	12.300	12.740	12.740	15,517,900
2026-08-21	12.440	12.620	11.890	12.480	12.480	23,936,051
2026-08-20	11.160	12.090	10.930	12.090	12.090	18,114,984
2026-08-19	11.700	11.700	10.720	10.990	10.990	17,341,832
2026-08-18	10.650	11.690	10.560	11.690	11.690	11,389,199
2026-08-17	10.830	10.910	10.480	10.630	10.630	6,963,400
2026-08-14	11.080	11.240	10.640	10.730	10.730	9,402,799
2026-08-13	10.820	11.220	10.800	10.990	10.990	9,189,350
2026-08-12	10.540	10.920	10.500	10.830	10.830	8,123,091
2026-08-11	10.480	10.750	10.220	10.610	10.610	10,818,234
2026-08-10	9.740	10.380	9.650	10.380	10.380	11,196,500
2026-08-07	9.810	9.960	9.490	9.660	9.660	8,409,000
2026-08-06	9.510	9.830	9.400	9.820	9.820	8,328,345
2026-08-05	9.280	9.780	9.280	9.550	9.550	10,702,362
2026-08-04	9.180	9.370	9.140	9.280	9.280	8,419,200
2026-08-03	9.150	9.290	9.000	9.170	9.170	6,172,362
2026-07-31	8.820	9.370	8.780	9.220	9.220	11,972,177
2026-07-30	9.160	9.190	8.670	8.710	8.710	7,523,900
2026-07-29	8.950	9.440	8.950	9.160	9.160	9,928,973
2026-07-28	9.180	9.400	8.970	9.000	9.000	6,990,600
2026-07-27	9.200	9.370	9.100	9.310	9.310	6,884,100
2026-07-24	9.310	9.490	8.990	9.340	9.340	8,181,200
2026-07-23	9.090	9.370	8.910	9.270	9.270	6,362,100

Page 1 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.