Zhongli Science and Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.000 | 3.120 | 2.980 | 3.080 | 3.080 | 28,771,645 |
| 2025-10-24 | 3.040 | 3.050 | 2.990 | 2.990 | 2.990 | 11,915,900 |
| 2025-10-23 | 3.000 | 3.050 | 2.960 | 3.030 | 3.030 | 12,739,100 |
| 2025-10-22 | 3.000 | 3.020 | 2.940 | 3.000 | 3.000 | 13,287,000 |
| 2025-10-21 | 2.940 | 3.010 | 2.920 | 3.010 | 3.010 | 18,202,781 |
| 2025-10-20 | 2.900 | 2.940 | 2.880 | 2.940 | 2.940 | 14,349,726 |
| 2025-10-17 | 3.020 | 3.020 | 2.860 | 2.880 | 2.880 | 26,956,326 |
| 2025-10-16 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 17,939,800 |
| 2025-10-15 | 2.950 | 3.050 | 2.930 | 3.040 | 3.040 | 27,017,766 |
| 2025-10-14 | 2.940 | 3.020 | 2.920 | 2.940 | 2.940 | 17,020,833 |
| 2025-10-13 | 2.880 | 2.950 | 2.810 | 2.940 | 2.940 | 17,252,033 |
| 2025-10-10 | 2.970 | 3.010 | 2.940 | 2.960 | 2.960 | 13,136,442 |
| 2025-10-09 | 2.940 | 3.030 | 2.940 | 2.980 | 2.980 | 17,897,500 |
| 2025-09-30 | 2.930 | 3.000 | 2.920 | 2.950 | 2.950 | 12,219,201 |
| 2025-09-29 | 2.920 | 2.940 | 2.840 | 2.920 | 2.920 | 16,561,802 |
| 2025-09-26 | 2.910 | 2.980 | 2.900 | 2.920 | 2.920 | 12,785,501 |
| 2025-09-25 | 2.970 | 2.970 | 2.910 | 2.920 | 2.920 | 12,083,943 |
| 2025-09-24 | 2.950 | 2.980 | 2.930 | 2.980 | 2.980 | 11,791,420 |
| 2025-09-23 | 3.000 | 3.020 | 2.890 | 2.960 | 2.960 | 22,989,862 |
| 2025-09-22 | 3.040 | 3.080 | 3.000 | 3.020 | 3.020 | 11,056,400 |
| 2025-09-19 | 3.070 | 3.090 | 3.020 | 3.040 | 3.040 | 15,809,158 |
| 2025-09-18 | 3.160 | 3.170 | 3.050 | 3.070 | 3.070 | 30,204,755 |
| 2025-09-17 | 3.100 | 3.220 | 3.080 | 3.170 | 3.170 | 25,715,905 |
| 2025-09-16 | 3.050 | 3.140 | 3.050 | 3.120 | 3.120 | 16,944,247 |
| 2025-09-15 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 9,910,500 |
| 2025-09-12 | 3.080 | 3.120 | 3.050 | 3.080 | 3.080 | 14,528,700 |
| 2025-09-11 | 3.050 | 3.090 | 3.010 | 3.080 | 3.080 | 20,582,847 |
| 2025-09-10 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 13,382,046 |
| 2025-09-09 | 3.130 | 3.150 | 3.070 | 3.090 | 3.090 | 18,204,000 |
| 2025-09-08 | 3.150 | 3.190 | 3.120 | 3.150 | 3.150 | 16,026,500 |
| 2025-09-05 | 3.100 | 3.150 | 3.070 | 3.150 | 3.150 | 18,301,404 |
| 2025-09-04 | 3.070 | 3.160 | 3.040 | 3.090 | 3.090 | 26,109,902 |
| 2025-09-03 | 3.130 | 3.160 | 3.060 | 3.060 | 3.060 | 17,012,969 |
| 2025-09-02 | 3.170 | 3.200 | 3.110 | 3.130 | 3.130 | 19,622,284 |
| 2025-09-01 | 3.180 | 3.220 | 3.120 | 3.180 | 3.180 | 19,693,512 |
| 2025-08-29 | 3.180 | 3.250 | 3.170 | 3.180 | 3.180 | 16,764,800 |
| 2025-08-28 | 3.190 | 3.200 | 3.120 | 3.170 | 3.170 | 22,310,600 |
| 2025-08-27 | 3.270 | 3.290 | 3.200 | 3.200 | 3.200 | 22,261,702 |
| 2025-08-26 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 22,387,100 |
| 2025-08-25 | 3.300 | 3.310 | 3.250 | 3.260 | 3.260 | 25,777,127 |
| 2025-08-22 | 3.360 | 3.360 | 3.280 | 3.300 | 3.300 | 25,012,495 |
| 2025-08-21 | 3.280 | 3.400 | 3.270 | 3.360 | 3.360 | 36,371,527 |
| 2025-08-20 | 3.300 | 3.360 | 3.260 | 3.290 | 3.290 | 22,333,002 |
| 2025-08-19 | 3.310 | 3.330 | 3.250 | 3.310 | 3.310 | 27,415,500 |
| 2025-08-18 | 3.300 | 3.360 | 3.270 | 3.320 | 3.320 | 21,225,230 |
| 2025-08-15 | 3.270 | 3.350 | 3.270 | 3.290 | 3.290 | 23,385,100 |
| 2025-08-14 | 3.400 | 3.410 | 3.280 | 3.290 | 3.290 | 30,121,497 |
| 2025-08-13 | 3.230 | 3.420 | 3.220 | 3.390 | 3.390 | 50,862,427 |
| 2025-08-12 | 3.270 | 3.280 | 3.200 | 3.230 | 3.230 | 18,645,802 |
| 2025-08-11 | 3.270 | 3.300 | 3.230 | 3.270 | 3.270 | 17,365,325 |
| 2025-08-08 | 3.250 | 3.440 | 3.240 | 3.280 | 3.280 | 29,760,100 |
| 2025-08-07 | 3.200 | 3.320 | 3.190 | 3.240 | 3.240 | 29,136,802 |
| 2025-08-06 | 3.210 | 3.230 | 3.170 | 3.220 | 3.220 | 14,001,446 |
| 2025-08-05 | 3.240 | 3.260 | 3.200 | 3.210 | 3.210 | 16,948,900 |
| 2025-08-04 | 3.150 | 3.250 | 3.140 | 3.240 | 3.240 | 18,006,800 |
| 2025-08-01 | 3.160 | 3.230 | 3.140 | 3.170 | 3.170 | 12,917,884 |
| 2025-07-31 | 3.190 | 3.310 | 3.160 | 3.170 | 3.170 | 29,899,660 |
| 2025-07-30 | 3.230 | 3.260 | 3.170 | 3.190 | 3.190 | 19,274,500 |
| 2025-07-29 | 3.200 | 3.250 | 3.120 | 3.240 | 3.240 | 25,293,100 |
| 2025-07-28 | 3.200 | 3.220 | 3.180 | 3.190 | 3.190 | 18,186,000 |
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.