Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.000 | 9.100 | 8.880 | 8.960 | 8.960 | 16,013,302 |
| 2025-10-24 | 8.920 | 9.000 | 8.920 | 8.970 | 8.970 | 15,240,700 |
| 2025-10-23 | 8.880 | 8.920 | 8.760 | 8.900 | 8.900 | 13,280,400 |
| 2025-10-22 | 8.860 | 9.030 | 8.860 | 8.900 | 8.900 | 16,227,000 |
| 2025-10-21 | 9.100 | 9.100 | 8.820 | 8.960 | 8.960 | 22,974,052 |
| 2025-10-20 | 8.710 | 8.970 | 8.710 | 8.870 | 8.870 | 24,773,013 |
| 2025-10-17 | 8.750 | 9.100 | 8.650 | 8.680 | 8.680 | 34,731,367 |
| 2025-10-16 | 8.850 | 8.870 | 8.710 | 8.740 | 8.740 | 14,243,200 |
| 2025-10-15 | 8.770 | 8.910 | 8.670 | 8.910 | 8.910 | 17,914,144 |
| 2025-10-14 | 9.040 | 9.080 | 8.720 | 8.750 | 8.750 | 24,404,236 |
| 2025-10-13 | 8.680 | 9.030 | 8.360 | 9.010 | 9.010 | 27,566,323 |
| 2025-10-10 | 9.230 | 9.230 | 8.970 | 9.000 | 9.000 | 29,198,050 |
| 2025-10-09 | 9.250 | 9.370 | 9.190 | 9.230 | 9.230 | 20,630,671 |
| 2025-09-30 | 9.300 | 9.400 | 9.120 | 9.180 | 9.180 | 23,279,262 |
| 2025-09-29 | 9.250 | 9.320 | 9.100 | 9.290 | 9.290 | 17,839,055 |
| 2025-09-26 | 9.580 | 9.600 | 9.250 | 9.250 | 9.250 | 26,221,089 |
| 2025-09-25 | 9.780 | 9.830 | 9.600 | 9.620 | 9.620 | 22,063,896 |
| 2025-09-24 | 9.400 | 9.780 | 9.200 | 9.770 | 9.770 | 36,436,252 |
| 2025-09-23 | 10.000 | 10.010 | 9.250 | 9.470 | 9.470 | 50,227,203 |
| 2025-09-22 | 9.840 | 10.170 | 9.840 | 10.020 | 10.020 | 30,704,558 |
| 2025-09-19 | 9.940 | 10.020 | 9.820 | 9.840 | 9.840 | 24,045,700 |
| 2025-09-18 | 10.070 | 10.240 | 9.810 | 9.940 | 9.940 | 45,299,040 |
| 2025-09-17 | 9.960 | 10.300 | 9.960 | 10.130 | 10.130 | 42,785,231 |
| 2025-09-16 | 9.830 | 10.070 | 9.750 | 10.030 | 10.030 | 33,423,521 |
| 2025-09-15 | 9.920 | 9.970 | 9.810 | 9.840 | 9.840 | 24,526,918 |
| 2025-09-12 | 10.060 | 10.130 | 9.910 | 9.910 | 9.910 | 35,751,358 |
| 2025-09-11 | 9.770 | 10.060 | 9.610 | 10.060 | 10.060 | 41,323,502 |
| 2025-09-10 | 9.790 | 9.850 | 9.720 | 9.770 | 9.770 | 21,957,805 |
| 2025-09-09 | 10.120 | 10.130 | 9.710 | 9.740 | 9.740 | 34,524,233 |
| 2025-09-08 | 9.980 | 10.190 | 9.900 | 10.060 | 10.060 | 35,043,020 |
| 2025-09-05 | 9.880 | 10.030 | 9.600 | 10.020 | 10.020 | 41,986,707 |
| 2025-09-04 | 9.910 | 10.260 | 9.560 | 9.790 | 9.790 | 56,291,234 |
| 2025-09-03 | 10.410 | 10.540 | 9.960 | 10.000 | 10.000 | 61,265,266 |
| 2025-09-02 | 11.320 | 11.320 | 10.500 | 10.610 | 10.610 | 78,160,885 |
| 2025-09-01 | 11.140 | 11.330 | 11.040 | 11.330 | 11.330 | 70,548,688 |
| 2025-08-29 | 11.380 | 11.400 | 10.920 | 11.140 | 11.140 | 89,811,650 |
| 2025-08-28 | 11.850 | 12.190 | 11.230 | 11.620 | 11.620 | 116,903,969 |
| 2025-08-27 | 11.400 | 12.370 | 11.210 | 11.700 | 11.700 | 169,300,320 |
| 2025-08-26 | 11.010 | 11.950 | 10.650 | 11.520 | 11.520 | 167,024,651 |
| 2025-08-25 | 10.940 | 11.980 | 10.720 | 11.410 | 11.410 | 182,386,383 |
| 2025-08-22 | 10.910 | 11.500 | 10.740 | 10.990 | 10.990 | 236,453,305 |
| 2025-08-21 | 9.810 | 10.560 | 9.670 | 10.560 | 10.560 | 167,186,648 |
| 2025-08-20 | 9.310 | 9.690 | 9.300 | 9.600 | 9.600 | 68,704,961 |
| 2025-08-19 | 9.360 | 9.450 | 9.260 | 9.400 | 9.400 | 48,615,625 |
| 2025-08-18 | 9.200 | 9.460 | 9.190 | 9.360 | 9.360 | 62,372,421 |
| 2025-08-15 | 9.210 | 9.290 | 9.150 | 9.170 | 9.170 | 48,187,988 |
| 2025-08-14 | 9.360 | 9.550 | 9.210 | 9.220 | 9.220 | 77,353,018 |
| 2025-08-13 | 9.230 | 9.450 | 9.160 | 9.400 | 9.400 | 56,485,504 |
| 2025-08-12 | 9.110 | 9.300 | 9.050 | 9.260 | 9.260 | 47,829,414 |
| 2025-08-11 | 9.000 | 9.160 | 8.990 | 9.120 | 9.120 | 30,715,200 |
| 2025-08-08 | 9.170 | 9.200 | 9.010 | 9.020 | 9.020 | 36,318,605 |
| 2025-08-07 | 9.170 | 9.400 | 9.160 | 9.190 | 9.190 | 58,807,642 |
| 2025-08-06 | 9.140 | 9.190 | 9.020 | 9.160 | 9.160 | 50,303,479 |
| 2025-08-05 | 8.860 | 9.250 | 8.850 | 9.200 | 9.200 | 81,169,503 |
| 2025-08-04 | 8.710 | 8.850 | 8.620 | 8.840 | 8.840 | 17,430,701 |
| 2025-08-01 | 8.770 | 8.860 | 8.710 | 8.750 | 8.750 | 12,436,547 |
| 2025-07-31 | 8.800 | 8.870 | 8.770 | 8.820 | 8.820 | 15,263,278 |
| 2025-07-30 | 8.910 | 8.910 | 8.770 | 8.790 | 8.790 | 17,603,801 |
| 2025-07-29 | 8.940 | 8.950 | 8.800 | 8.910 | 8.910 | 23,005,247 |
| 2025-07-28 | 8.980 | 9.050 | 8.870 | 9.000 | 9.000 | 33,715,200 |
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.