Zhongli Science and Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.590	2.590	2.420	2.580	2.580	83,139,200
2026-10-22	2.640	2.640	2.550	2.560	2.560	54,299,900
2026-10-21	2.680	2.680	2.610	2.630	2.630	54,423,671
2026-10-20	2.660	2.660	2.610	2.640	2.640	42,450,600
2026-10-19	2.660	2.660	2.600	2.640	2.640	42,195,200
2026-10-16	2.710	2.710	2.620	2.640	2.640	62,690,395
2026-10-15	2.660	2.690	2.630	2.640	2.640	50,378,205
2026-10-14	2.780	2.790	2.700	2.710	2.710	47,057,400
2026-10-13	2.740	2.810	2.700	2.780	2.780	66,946,400
2026-10-12	2.820	2.830	2.770	2.770	2.770	45,578,000
2026-10-09	2.780	2.840	2.720	2.830	2.830	64,553,610
2026-10-08	2.780	2.840	2.770	2.800	2.800	48,531,902
2026-09-30	2.810	2.830	2.770	2.790	2.790	45,317,700
2026-09-29	2.770	2.830	2.760	2.800	2.800	58,679,400
2026-09-28	2.830	2.850	2.740	2.760	2.760	63,535,925
2026-09-24	2.820	2.860	2.800	2.850	2.850	72,015,507
2026-09-23	2.940	2.950	2.810	2.820	2.820	124,334,700
2026-09-22	3.010	3.020	2.950	2.960	2.960	65,130,296
2026-09-21	2.970	3.010	2.940	2.980	2.980	63,209,836
2026-09-18	2.940	2.990	2.900	2.980	2.980	84,650,900
2026-09-17	2.970	2.970	2.850	2.910	2.910	104,617,023
2026-09-16	2.920	3.000	2.910	2.980	2.980	79,350,600
2026-09-15	3.040	3.060	2.930	2.940	2.940	111,751,800
2026-09-14	3.020	3.120	3.000	3.050	3.050	84,889,236
2026-09-11	3.010	3.040	2.950	3.040	3.040	89,081,794
2026-09-10	3.020	3.060	2.980	3.040	3.040	65,107,900
2026-09-09	3.070	3.070	3.010	3.040	3.040	62,094,202
2026-09-08	3.000	3.080	2.990	3.070	3.070	86,438,602
2026-09-07	2.980	3.010	2.960	3.000	3.000	62,964,361
2026-09-04	3.010	3.070	2.970	2.990	2.990	101,517,400
2026-09-03	3.060	3.080	2.980	3.010	3.010	75,841,862
2026-09-02	3.040	3.060	2.990	3.050	3.050	75,908,325
2026-09-01	3.020	3.080	3.010	3.060	3.060	87,010,200
2026-08-31	3.030	3.050	2.980	3.030	3.030	84,731,000
2026-08-28	3.040	3.080	3.000	3.060	3.060	83,405,100
2026-08-27	2.990	3.050	2.970	3.050	3.050	84,855,299
2026-08-26	2.960	3.020	2.940	2.990	2.990	77,073,300
2026-08-25	2.900	2.980	2.890	2.960	2.960	75,573,900
2026-08-24	2.990	3.010	2.900	2.930	2.930	73,488,301
2026-08-21	2.960	3.000	2.900	2.980	2.980	80,709,976
2026-08-20	3.030	3.040	2.950	2.990	2.990	110,581,500
2026-08-19	3.150	3.170	2.980	2.980	2.980	170,375,824
2026-08-18	3.300	3.300	3.170	3.180	3.180	138,284,367
2026-08-17	3.320	3.340	3.210	3.300	3.300	157,358,095
2026-08-14	3.370	3.380	3.200	3.260	3.260	169,347,507
2026-08-13	3.460	3.470	3.320	3.370	3.370	220,080,184
2026-08-12	3.380	3.500	3.350	3.470	3.470	214,084,181
2026-08-11	3.410	3.470	3.370	3.410	3.410	253,716,865
2026-08-10	3.250	3.470	3.200	3.430	3.430	358,488,026
2026-08-07	3.240	3.270	3.150	3.250	3.250	167,482,196
2026-08-06	3.280	3.300	3.170	3.230	3.230	174,089,234
2026-08-05	3.250	3.310	3.200	3.310	3.310	215,277,679
2026-08-04	3.330	3.430	3.240	3.300	3.300	231,469,201
2026-08-03	3.210	3.380	3.200	3.270	3.270	232,887,245
2026-07-31	3.130	3.250	3.130	3.200	3.200	223,304,777
2026-07-30	3.210	3.330	3.160	3.190	3.190	293,270,662
2026-07-29	3.260	3.330	3.120	3.280	3.280	495,710,662
2026-07-28	3.230	3.370	3.200	3.370	3.370	163,292,751
2026-07-27	2.780	3.060	2.710	3.060	3.060	274,675,653

Page 1 of 1 · 59 trading days

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.