Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.080 | 7.150 | 6.960 | 7.090 | 7.090 | 9,476,462 |
| 2026-04-23 | 7.290 | 7.310 | 7.030 | 7.090 | 7.090 | 15,582,350 |
| 2026-04-22 | 7.170 | 7.440 | 7.120 | 7.300 | 7.300 | 16,001,640 |
| 2026-04-21 | 7.300 | 7.310 | 7.100 | 7.180 | 7.180 | 11,996,610 |
| 2026-04-20 | 7.270 | 7.380 | 7.200 | 7.320 | 7.320 | 9,921,202 |
| 2026-04-17 | 7.260 | 7.340 | 7.200 | 7.270 | 7.270 | 9,977,676 |
| 2026-04-16 | 7.190 | 7.330 | 7.120 | 7.260 | 7.260 | 10,628,050 |
| 2026-04-15 | 7.350 | 7.350 | 7.090 | 7.150 | 7.150 | 10,382,800 |
| 2026-04-14 | 7.360 | 7.400 | 7.200 | 7.320 | 7.320 | 9,989,895 |
| 2026-04-13 | 7.280 | 7.350 | 7.230 | 7.310 | 7.310 | 7,786,700 |
| 2026-04-10 | 7.250 | 7.380 | 7.250 | 7.320 | 7.320 | 11,160,040 |
| 2026-04-09 | 7.200 | 7.270 | 7.130 | 7.240 | 7.240 | 13,170,140 |
| 2026-04-08 | 7.030 | 7.280 | 7.000 | 7.260 | 7.260 | 18,243,680 |
| 2026-04-07 | 6.740 | 6.910 | 6.740 | 6.890 | 6.890 | 7,856,100 |
| 2026-04-03 | 6.910 | 6.960 | 6.720 | 6.770 | 6.770 | 8,154,500 |
| 2026-04-02 | 7.050 | 7.090 | 6.820 | 6.880 | 6.880 | 9,631,200 |
| 2026-04-01 | 7.110 | 7.120 | 6.970 | 7.070 | 7.070 | 7,736,606 |
| 2026-03-31 | 7.100 | 7.160 | 6.960 | 6.990 | 6.990 | 8,178,262 |
| 2026-03-30 | 6.990 | 7.130 | 6.920 | 7.110 | 7.110 | 8,494,395 |
| 2026-03-27 | 6.790 | 7.090 | 6.750 | 7.070 | 7.070 | 11,017,090 |
| 2026-03-26 | 7.170 | 7.220 | 6.890 | 6.930 | 6.930 | 12,978,490 |
| 2026-03-25 | 7.050 | 7.200 | 7.050 | 7.180 | 7.180 | 11,722,500 |
| 2026-03-24 | 6.860 | 7.030 | 6.730 | 7.020 | 7.020 | 16,884,039 |
| 2026-03-23 | 7.010 | 7.080 | 6.670 | 6.720 | 6.720 | 16,587,939 |
| 2026-03-20 | 7.470 | 7.500 | 7.170 | 7.170 | 7.170 | 11,089,970 |
| 2026-03-19 | 7.600 | 7.650 | 7.390 | 7.410 | 7.410 | 12,775,400 |
| 2026-03-18 | 7.800 | 7.830 | 7.640 | 7.710 | 7.710 | 12,585,500 |
| 2026-03-17 | 7.930 | 7.980 | 7.770 | 7.820 | 7.820 | 10,567,220 |
| 2026-03-16 | 7.810 | 8.120 | 7.730 | 7.960 | 7.960 | 12,916,260 |
| 2026-03-13 | 7.850 | 7.920 | 7.780 | 7.800 | 7.800 | 8,264,800 |
| 2026-03-12 | 7.950 | 8.040 | 7.900 | 7.910 | 7.910 | 7,847,948 |
| 2026-03-11 | 8.030 | 8.090 | 7.990 | 7.990 | 7.990 | 8,632,900 |
| 2026-03-10 | 7.960 | 8.090 | 7.920 | 8.070 | 8.070 | 11,178,720 |
| 2026-03-09 | 7.810 | 7.940 | 7.770 | 7.910 | 7.910 | 10,642,130 |
| 2026-03-06 | 7.900 | 8.120 | 7.830 | 8.020 | 8.020 | 10,636,070 |
| 2026-03-05 | 8.170 | 8.180 | 7.900 | 7.950 | 7.950 | 12,631,140 |
| 2026-03-04 | 7.750 | 7.850 | 7.700 | 7.720 | 7.720 | 9,937,941 |
| 2026-03-03 | 8.130 | 8.190 | 7.810 | 7.810 | 7.810 | 18,349,551 |
| 2026-03-02 | 8.210 | 8.250 | 8.090 | 8.130 | 8.130 | 15,943,480 |
| 2026-02-27 | 8.330 | 8.380 | 8.260 | 8.380 | 8.380 | 10,884,630 |
| 2026-02-26 | 8.380 | 8.430 | 8.300 | 8.360 | 8.360 | 10,829,600 |
| 2026-02-25 | 8.380 | 8.410 | 8.330 | 8.400 | 8.400 | 9,512,231 |
| 2026-02-24 | 8.360 | 8.380 | 8.280 | 8.360 | 8.360 | 9,108,054 |
| 2026-02-13 | 8.370 | 8.450 | 8.260 | 8.260 | 8.260 | 13,699,070 |
| 2026-02-12 | 8.280 | 8.660 | 8.180 | 8.470 | 8.470 | 22,087,500 |
| 2026-02-11 | 8.310 | 8.390 | 8.280 | 8.310 | 8.310 | 8,650,200 |
| 2026-02-10 | 8.270 | 8.470 | 8.230 | 8.310 | 8.310 | 13,301,010 |
| 2026-02-09 | 8.190 | 8.280 | 8.190 | 8.280 | 8.280 | 10,438,410 |
| 2026-02-06 | 8.090 | 8.200 | 8.060 | 8.160 | 8.160 | 9,646,524 |
| 2026-02-05 | 8.120 | 8.200 | 8.090 | 8.120 | 8.120 | 9,019,800 |
| 2026-02-04 | 8.200 | 8.210 | 8.100 | 8.170 | 8.170 | 14,128,110 |
| 2026-02-03 | 8.200 | 8.270 | 8.190 | 8.230 | 8.230 | 9,632,523 |
| 2026-02-02 | 8.250 | 8.330 | 8.180 | 8.190 | 8.190 | 10,581,670 |
| 2026-01-30 | 8.480 | 8.480 | 8.220 | 8.300 | 8.300 | 22,635,641 |
| 2026-01-29 | 8.600 | 8.680 | 8.500 | 8.560 | 8.560 | 13,945,620 |
| 2026-01-28 | 8.650 | 8.780 | 8.560 | 8.690 | 8.690 | 18,615,641 |
| 2026-01-27 | 8.610 | 8.650 | 8.410 | 8.640 | 8.640 | 16,633,221 |
| 2026-01-26 | 8.840 | 8.840 | 8.580 | 8.620 | 8.620 | 22,506,330 |
| 2026-01-23 | 8.770 | 8.850 | 8.680 | 8.850 | 8.850 | 18,459,449 |
| 2026-01-22 | 8.670 | 8.750 | 8.660 | 8.730 | 8.730 | 13,056,920 |
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.