Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.980 | 5.100 | 4.930 | 4.990 | 4.990 | 15,003,235 |
| 2026-07-21 | 4.910 | 5.060 | 4.700 | 5.030 | 5.030 | 24,497,699 |
| 2026-07-20 | 5.060 | 5.280 | 4.890 | 4.960 | 4.960 | 25,126,637 |
| 2026-07-17 | 5.230 | 5.350 | 5.010 | 5.040 | 5.040 | 26,539,584 |
| 2026-07-16 | 5.110 | 5.470 | 5.080 | 5.250 | 5.250 | 34,857,164 |
| 2026-07-15 | 5.100 | 5.230 | 5.090 | 5.150 | 5.150 | 13,150,800 |
| 2026-07-14 | 5.050 | 5.160 | 4.940 | 5.140 | 5.140 | 16,289,300 |
| 2026-07-13 | 5.360 | 5.390 | 5.050 | 5.060 | 5.060 | 17,871,199 |
| 2026-07-10 | 5.250 | 5.540 | 5.170 | 5.360 | 5.360 | 21,435,789 |
| 2026-07-09 | 5.180 | 5.260 | 5.040 | 5.250 | 5.250 | 16,228,891 |
| 2026-07-08 | 5.130 | 5.260 | 5.070 | 5.170 | 5.170 | 12,314,533 |
| 2026-07-07 | 5.280 | 5.300 | 5.110 | 5.150 | 5.150 | 13,070,218 |
| 2026-07-06 | 5.470 | 5.530 | 5.240 | 5.290 | 5.290 | 18,660,336 |
| 2026-07-03 | 5.390 | 5.550 | 5.350 | 5.490 | 5.490 | 17,895,699 |
| 2026-07-02 | 5.420 | 5.580 | 5.380 | 5.390 | 5.390 | 18,016,848 |
| 2026-07-01 | 5.450 | 5.540 | 5.390 | 5.460 | 5.460 | 18,127,836 |
| 2026-06-30 | 5.310 | 5.610 | 5.280 | 5.430 | 5.430 | 17,229,496 |
| 2026-06-29 | 5.400 | 5.490 | 5.230 | 5.350 | 5.350 | 18,316,100 |
| 2026-06-26 | 5.550 | 5.610 | 5.410 | 5.440 | 5.440 | 14,925,000 |
| 2026-06-25 | 5.700 | 5.720 | 5.550 | 5.610 | 5.610 | 13,766,900 |
| 2026-06-24 | 5.930 | 5.980 | 5.540 | 5.710 | 5.710 | 22,401,717 |
| 2026-06-23 | 5.870 | 6.100 | 5.820 | 6.000 | 6.000 | 20,063,828 |
| 2026-06-22 | 5.980 | 5.980 | 5.650 | 5.890 | 5.890 | 19,312,793 |
| 2026-06-18 | 5.960 | 6.050 | 5.890 | 5.980 | 5.980 | 12,347,390 |
| 2026-06-17 | 6.110 | 6.220 | 5.960 | 6.020 | 6.020 | 16,449,340 |
| 2026-06-16 | 6.040 | 6.180 | 5.890 | 6.120 | 6.120 | 16,708,520 |
| 2026-06-15 | 5.970 | 6.090 | 5.930 | 6.030 | 6.030 | 13,513,720 |
| 2026-06-12 | 5.960 | 6.060 | 5.830 | 5.910 | 5.910 | 15,572,200 |
| 2026-06-11 | 5.940 | 6.000 | 5.770 | 5.860 | 5.860 | 13,675,370 |
| 2026-06-10 | 6.100 | 6.180 | 5.910 | 6.030 | 6.030 | 15,728,260 |
| 2026-06-09 | 6.060 | 6.200 | 5.920 | 6.180 | 6.180 | 17,975,371 |
| 2026-06-08 | 6.210 | 6.320 | 5.920 | 6.010 | 6.010 | 19,907,688 |
| 2026-06-05 | 6.320 | 6.500 | 6.140 | 6.340 | 6.340 | 17,462,029 |
| 2026-06-04 | 6.340 | 6.500 | 6.250 | 6.320 | 6.320 | 12,970,700 |
| 2026-06-03 | 6.510 | 6.630 | 6.340 | 6.390 | 6.390 | 12,628,930 |
| 2026-06-02 | 6.540 | 6.600 | 6.380 | 6.520 | 6.520 | 13,301,650 |
| 2026-06-01 | 6.380 | 6.700 | 6.350 | 6.560 | 6.560 | 24,263,551 |
| 2026-05-29 | 6.740 | 6.790 | 6.320 | 6.380 | 6.380 | 21,406,811 |
| 2026-05-28 | 6.660 | 6.800 | 6.540 | 6.740 | 6.740 | 16,496,160 |
| 2026-05-27 | 6.890 | 7.000 | 6.650 | 6.710 | 6.710 | 20,550,160 |
| 2026-05-26 | 6.910 | 7.070 | 6.720 | 6.920 | 6.920 | 16,708,260 |
| 2026-05-25 | 7.000 | 7.040 | 6.840 | 6.910 | 6.910 | 12,235,600 |
| 2026-05-22 | 6.810 | 7.050 | 6.620 | 7.000 | 7.000 | 19,717,211 |
| 2026-05-21 | 7.180 | 7.420 | 6.750 | 6.780 | 6.780 | 21,143,051 |
| 2026-05-20 | 7.260 | 7.280 | 7.060 | 7.110 | 7.110 | 12,177,030 |
| 2026-05-19 | 7.280 | 7.360 | 7.110 | 7.290 | 7.290 | 11,644,230 |
| 2026-05-18 | 7.160 | 7.320 | 7.100 | 7.280 | 7.280 | 10,506,500 |
| 2026-05-15 | 7.350 | 7.420 | 7.110 | 7.210 | 7.210 | 14,519,130 |
| 2026-05-14 | 7.390 | 7.580 | 7.260 | 7.350 | 7.350 | 19,149,199 |
| 2026-05-13 | 7.330 | 7.480 | 7.240 | 7.380 | 7.380 | 13,438,500 |
| 2026-05-12 | 7.490 | 7.510 | 7.300 | 7.320 | 7.320 | 12,551,600 |
| 2026-05-11 | 7.560 | 7.620 | 7.450 | 7.490 | 7.490 | 13,471,100 |
| 2026-05-08 | 7.400 | 7.530 | 7.360 | 7.520 | 7.520 | 11,229,600 |
| 2026-05-07 | 7.480 | 7.520 | 7.340 | 7.460 | 7.460 | 12,133,070 |
| 2026-05-06 | 7.380 | 7.500 | 7.340 | 7.450 | 7.450 | 16,064,910 |
| 2026-04-30 | 7.290 | 7.360 | 7.250 | 7.340 | 7.340 | 8,784,835 |
| 2026-04-29 | 7.160 | 7.350 | 7.140 | 7.300 | 7.300 | 10,934,110 |
| 2026-04-28 | 7.260 | 7.370 | 7.170 | 7.230 | 7.230 | 14,839,170 |
| 2026-04-27 | 7.080 | 7.320 | 7.060 | 7.270 | 7.270 | 18,877,580 |
| 2026-04-24 | 7.080 | 7.150 | 6.960 | 7.090 | 7.090 | 9,476,462 |
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.