Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2.980 | 2.980 | 2.930 | 2.960 | 2.960 | 66,019,061 |
| 2026-01-20 | 3.090 | 3.100 | 2.990 | 3.010 | 3.010 | 111,495,271 |
| 2026-01-19 | 2.970 | 3.120 | 2.930 | 3.090 | 3.090 | 182,542,993 |
| 2026-01-16 | 2.940 | 3.040 | 2.940 | 2.980 | 2.980 | 118,215,700 |
| 2026-01-15 | 2.930 | 2.950 | 2.890 | 2.920 | 2.920 | 64,021,900 |
| 2026-01-14 | 2.940 | 2.980 | 2.920 | 2.950 | 2.950 | 91,455,981 |
| 2026-01-13 | 2.990 | 3.010 | 2.910 | 2.950 | 2.950 | 85,279,116 |
| 2026-01-12 | 2.930 | 2.990 | 2.910 | 2.980 | 2.980 | 126,840,869 |
| 2026-01-09 | 2.960 | 3.000 | 2.880 | 2.930 | 2.930 | 233,110,281 |
| 2026-01-08 | 3.150 | 3.240 | 3.000 | 3.000 | 3.000 | 221,892,901 |
| 2026-01-07 | 3.360 | 3.390 | 3.310 | 3.330 | 3.330 | 33,938,846 |
| 2026-01-06 | 3.310 | 3.370 | 3.240 | 3.370 | 3.370 | 44,410,800 |
| 2026-01-05 | 3.390 | 3.390 | 3.300 | 3.320 | 3.320 | 39,565,410 |
| 2025-12-31 | 3.370 | 3.460 | 3.300 | 3.390 | 3.390 | 35,978,400 |
| 2025-12-30 | 3.450 | 3.480 | 3.360 | 3.370 | 3.370 | 50,479,681 |
| 2025-12-29 | 3.580 | 3.650 | 3.460 | 3.470 | 3.470 | 58,493,200 |
| 2025-12-26 | 3.470 | 3.620 | 3.470 | 3.590 | 3.590 | 77,581,178 |
| 2025-12-25 | 3.500 | 3.510 | 3.420 | 3.470 | 3.470 | 43,590,200 |
| 2025-12-24 | 3.450 | 3.520 | 3.390 | 3.510 | 3.510 | 52,790,159 |
| 2025-12-23 | 3.530 | 3.560 | 3.420 | 3.450 | 3.450 | 79,360,100 |
| 2025-12-22 | 3.440 | 3.770 | 3.420 | 3.600 | 3.600 | 129,025,296 |
| 2025-12-19 | 3.300 | 3.500 | 3.300 | 3.430 | 3.430 | 76,983,095 |
| 2025-12-18 | 3.260 | 3.370 | 3.180 | 3.330 | 3.330 | 80,451,356 |
| 2025-12-17 | 3.370 | 3.410 | 3.210 | 3.270 | 3.270 | 108,182,881 |
| 2025-12-16 | 3.600 | 3.670 | 3.410 | 3.410 | 3.410 | 138,701,644 |
| 2025-12-15 | 3.990 | 3.990 | 3.600 | 3.790 | 3.790 | 252,306,485 |
| 2025-12-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 42,098,755 |
| 2025-12-11 | 3.310 | 3.640 | 3.290 | 3.640 | 3.640 | 70,513,209 |
| 2025-12-10 | 3.360 | 3.370 | 3.300 | 3.310 | 3.310 | 28,252,300 |
| 2025-12-09 | 3.380 | 3.390 | 3.300 | 3.380 | 3.380 | 49,379,747 |
| 2025-12-08 | 3.250 | 3.380 | 3.240 | 3.380 | 3.380 | 65,948,108 |
| 2025-12-05 | 3.140 | 3.270 | 3.130 | 3.240 | 3.240 | 46,708,408 |
| 2025-12-04 | 3.230 | 3.240 | 3.130 | 3.150 | 3.150 | 38,765,999 |
| 2025-12-03 | 3.230 | 3.330 | 3.210 | 3.250 | 3.250 | 44,155,300 |
| 2025-12-02 | 3.170 | 3.250 | 3.140 | 3.230 | 3.230 | 38,250,715 |
| 2025-12-01 | 3.240 | 3.250 | 3.170 | 3.190 | 3.190 | 30,963,615 |
| 2025-11-28 | 3.150 | 3.220 | 3.110 | 3.220 | 3.220 | 36,012,901 |
| 2025-11-27 | 3.180 | 3.210 | 3.140 | 3.160 | 3.160 | 33,853,523 |
| 2025-11-26 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 45,048,500 |
| 2025-11-25 | 3.190 | 3.270 | 3.140 | 3.250 | 3.250 | 54,137,800 |
| 2025-11-24 | 3.110 | 3.150 | 3.070 | 3.140 | 3.140 | 46,200,001 |
| 2025-11-21 | 3.210 | 3.240 | 3.060 | 3.060 | 3.060 | 82,908,950 |
| 2025-11-20 | 3.410 | 3.430 | 3.270 | 3.270 | 3.270 | 99,803,211 |
| 2025-11-19 | 3.680 | 3.800 | 3.390 | 3.430 | 3.430 | 144,973,350 |
| 2025-11-18 | 3.950 | 4.230 | 3.720 | 3.730 | 3.730 | 173,475,001 |
| 2025-11-17 | 3.800 | 4.020 | 3.730 | 3.990 | 3.990 | 181,017,377 |
| 2025-11-14 | 4.260 | 4.340 | 3.920 | 3.930 | 3.930 | 286,362,428 |
| 2025-11-13 | 4.080 | 4.220 | 4.000 | 4.220 | 4.220 | 254,571,513 |
| 2025-11-12 | 3.840 | 3.840 | 3.710 | 3.840 | 3.840 | 64,836,224 |
| 2025-11-11 | 3.200 | 3.490 | 3.200 | 3.490 | 3.490 | 34,720,943 |
| 2025-11-10 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 19,025,030 |
| 2025-11-07 | 3.130 | 3.190 | 3.110 | 3.150 | 3.150 | 17,990,631 |
| 2025-11-06 | 3.160 | 3.220 | 3.130 | 3.150 | 3.150 | 26,292,700 |
| 2025-11-05 | 3.040 | 3.180 | 3.030 | 3.160 | 3.160 | 40,165,797 |
| 2025-11-04 | 3.030 | 3.090 | 3.030 | 3.060 | 3.060 | 20,897,481 |
| 2025-11-03 | 2.980 | 3.040 | 2.970 | 3.040 | 3.040 | 19,143,100 |
| 2025-10-31 | 2.970 | 3.020 | 2.970 | 2.980 | 2.980 | 11,041,147 |
| 2025-10-30 | 3.000 | 3.010 | 2.960 | 2.980 | 2.980 | 15,556,505 |
| 2025-10-29 | 3.040 | 3.050 | 2.980 | 3.010 | 3.010 | 15,444,800 |
| 2025-10-28 | 3.070 | 3.070 | 2.980 | 3.000 | 3.000 | 23,290,101 |
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.