Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.620 | 8.750 | 8.560 | 8.670 | 8.670 | 15,051,180 |
| 2026-01-20 | 8.880 | 8.880 | 8.600 | 8.660 | 8.660 | 23,577,189 |
| 2026-01-19 | 8.840 | 8.920 | 8.730 | 8.880 | 8.880 | 15,765,840 |
| 2026-01-16 | 8.950 | 9.010 | 8.790 | 8.850 | 8.850 | 20,345,973 |
| 2026-01-15 | 8.980 | 9.080 | 8.830 | 8.930 | 8.930 | 28,762,556 |
| 2026-01-14 | 8.930 | 9.250 | 8.920 | 9.120 | 9.120 | 44,469,818 |
| 2026-01-13 | 9.310 | 9.320 | 8.930 | 8.950 | 8.950 | 39,262,552 |
| 2026-01-12 | 9.050 | 9.350 | 8.990 | 9.310 | 9.310 | 42,131,752 |
| 2026-01-09 | 8.920 | 9.020 | 8.880 | 9.000 | 9.000 | 29,392,327 |
| 2026-01-08 | 8.810 | 8.980 | 8.760 | 8.940 | 8.940 | 24,262,957 |
| 2026-01-07 | 8.940 | 8.960 | 8.810 | 8.820 | 8.820 | 21,521,960 |
| 2026-01-06 | 8.900 | 9.040 | 8.840 | 8.950 | 8.950 | 27,597,289 |
| 2026-01-05 | 8.580 | 8.940 | 8.560 | 8.930 | 8.930 | 32,265,030 |
| 2025-12-31 | 8.760 | 8.800 | 8.540 | 8.630 | 8.630 | 16,043,265 |
| 2025-12-30 | 8.610 | 8.690 | 8.570 | 8.610 | 8.610 | 13,353,201 |
| 2025-12-29 | 8.710 | 8.760 | 8.610 | 8.640 | 8.640 | 17,780,818 |
| 2025-12-26 | 8.670 | 8.840 | 8.610 | 8.780 | 8.780 | 26,879,036 |
| 2025-12-25 | 8.600 | 8.700 | 8.560 | 8.670 | 8.670 | 17,662,304 |
| 2025-12-24 | 8.540 | 8.690 | 8.500 | 8.620 | 8.620 | 16,542,320 |
| 2025-12-23 | 8.720 | 8.750 | 8.550 | 8.560 | 8.560 | 18,644,891 |
| 2025-12-22 | 8.660 | 8.780 | 8.630 | 8.720 | 8.720 | 17,028,335 |
| 2025-12-19 | 8.520 | 8.710 | 8.520 | 8.660 | 8.660 | 20,610,165 |
| 2025-12-18 | 8.520 | 8.660 | 8.510 | 8.520 | 8.520 | 17,841,992 |
| 2025-12-17 | 8.700 | 8.740 | 8.420 | 8.620 | 8.620 | 32,082,369 |
| 2025-12-16 | 8.770 | 8.950 | 8.690 | 8.750 | 8.750 | 30,457,242 |
| 2025-12-15 | 8.720 | 8.950 | 8.660 | 8.780 | 8.780 | 21,656,479 |
| 2025-12-12 | 8.960 | 9.080 | 8.800 | 8.850 | 8.850 | 34,518,741 |
| 2025-12-11 | 9.530 | 9.530 | 9.010 | 9.010 | 9.010 | 57,064,053 |
| 2025-12-10 | 9.830 | 9.890 | 9.360 | 9.550 | 9.550 | 59,992,090 |
| 2025-12-09 | 10.160 | 10.230 | 9.880 | 9.900 | 9.900 | 56,025,026 |
| 2025-12-08 | 9.950 | 10.300 | 9.890 | 10.230 | 10.230 | 73,787,130 |
| 2025-12-05 | 9.890 | 10.200 | 9.300 | 9.940 | 9.940 | 85,804,310 |
| 2025-12-04 | 10.330 | 10.440 | 9.880 | 10.020 | 10.020 | 119,366,556 |
| 2025-12-03 | 9.940 | 11.080 | 9.940 | 10.540 | 10.540 | 174,297,926 |
| 2025-12-02 | 10.470 | 10.490 | 10.020 | 10.070 | 10.070 | 66,211,799 |
| 2025-12-01 | 9.780 | 10.340 | 9.620 | 10.300 | 10.300 | 97,540,884 |
| 2025-11-28 | 9.900 | 10.050 | 9.720 | 9.810 | 9.810 | 56,989,246 |
| 2025-11-27 | 9.570 | 10.250 | 9.570 | 10.050 | 10.050 | 83,935,646 |
| 2025-11-26 | 10.060 | 10.470 | 9.690 | 9.710 | 9.710 | 81,431,194 |
| 2025-11-25 | 10.030 | 10.340 | 9.910 | 10.230 | 10.230 | 90,015,759 |
| 2025-11-24 | 9.960 | 10.210 | 9.830 | 10.130 | 10.130 | 85,528,287 |
| 2025-11-21 | 9.720 | 10.500 | 9.540 | 10.100 | 10.100 | 142,187,694 |
| 2025-11-20 | 9.060 | 9.910 | 8.900 | 9.910 | 9.910 | 97,791,407 |
| 2025-11-19 | 9.140 | 9.270 | 8.950 | 9.010 | 9.010 | 22,214,159 |
| 2025-11-18 | 9.350 | 9.360 | 9.110 | 9.180 | 9.180 | 31,634,615 |
| 2025-11-17 | 8.990 | 9.420 | 8.910 | 9.350 | 9.350 | 56,343,241 |
| 2025-11-14 | 8.650 | 9.200 | 8.600 | 9.020 | 9.020 | 60,056,962 |
| 2025-11-13 | 8.680 | 8.760 | 8.620 | 8.700 | 8.700 | 11,602,500 |
| 2025-11-12 | 8.820 | 8.820 | 8.620 | 8.670 | 8.670 | 16,424,600 |
| 2025-11-11 | 8.780 | 8.950 | 8.730 | 8.840 | 8.840 | 18,635,318 |
| 2025-11-10 | 8.660 | 8.790 | 8.660 | 8.770 | 8.770 | 15,151,165 |
| 2025-11-07 | 8.690 | 8.700 | 8.600 | 8.650 | 8.650 | 12,820,500 |
| 2025-11-06 | 8.780 | 8.830 | 8.610 | 8.710 | 8.710 | 18,030,606 |
| 2025-11-05 | 8.690 | 8.830 | 8.630 | 8.800 | 8.800 | 14,271,944 |
| 2025-11-04 | 8.870 | 8.880 | 8.680 | 8.770 | 8.770 | 14,343,600 |
| 2025-11-03 | 8.690 | 8.870 | 8.620 | 8.870 | 8.870 | 18,509,073 |
| 2025-10-31 | 8.510 | 8.730 | 8.500 | 8.690 | 8.690 | 18,791,002 |
| 2025-10-30 | 8.780 | 8.790 | 8.540 | 8.550 | 8.550 | 25,642,900 |
| 2025-10-29 | 8.910 | 8.910 | 8.760 | 8.830 | 8.830 | 16,984,714 |
| 2025-10-28 | 8.910 | 8.960 | 8.850 | 8.900 | 8.900 | 13,285,038 |
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.