Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.790 | 8.950 | 8.790 | 8.900 | 8.900 | 24,246,518 |
| 2025-07-24 | 8.770 | 8.820 | 8.760 | 8.790 | 8.790 | 16,522,000 |
| 2025-07-23 | 8.820 | 8.830 | 8.750 | 8.770 | 8.770 | 17,957,074 |
| 2025-07-22 | 8.930 | 8.960 | 8.820 | 8.840 | 8.840 | 24,647,501 |
| 2025-07-21 | 8.990 | 9.020 | 8.890 | 8.980 | 8.980 | 20,435,100 |
| 2025-07-18 | 8.910 | 9.040 | 8.860 | 8.970 | 8.970 | 28,159,000 |
| 2025-07-17 | 8.770 | 8.920 | 8.750 | 8.900 | 8.900 | 20,912,469 |
| 2025-07-16 | 8.770 | 8.920 | 8.750 | 8.810 | 8.810 | 16,537,401 |
| 2025-07-15 | 8.850 | 8.880 | 8.690 | 8.770 | 8.770 | 25,216,100 |
| 2025-07-14 | 8.850 | 8.920 | 8.820 | 8.900 | 8.900 | 15,231,174 |
| 2025-07-11 | 8.830 | 8.910 | 8.750 | 8.890 | 8.890 | 23,075,600 |
| 2025-07-10 | 8.940 | 8.940 | 8.810 | 8.880 | 8.880 | 18,757,402 |
| 2025-07-09 | 9.000 | 9.050 | 8.860 | 8.890 | 8.890 | 31,485,700 |
| 2025-07-08 | 8.980 | 9.070 | 8.920 | 9.050 | 9.050 | 24,984,598 |
| 2025-07-07 | 8.990 | 8.990 | 8.800 | 8.980 | 8.980 | 30,225,877 |
| 2025-07-04 | 9.240 | 9.300 | 9.010 | 9.020 | 9.020 | 53,446,853 |
| 2025-07-03 | 8.970 | 9.750 | 8.930 | 9.320 | 9.320 | 79,048,309 |
| 2025-07-02 | 9.200 | 9.200 | 8.910 | 8.990 | 8.990 | 35,574,200 |
| 2025-07-01 | 9.270 | 9.320 | 9.080 | 9.210 | 9.210 | 38,683,000 |
| 2025-06-30 | 9.270 | 9.550 | 9.240 | 9.310 | 9.310 | 43,427,200 |
| 2025-06-27 | 9.550 | 9.550 | 9.230 | 9.280 | 9.280 | 46,333,101 |
| 2025-06-26 | 9.670 | 9.670 | 9.350 | 9.370 | 9.370 | 79,164,526 |
| 2025-06-25 | 9.520 | 9.730 | 9.470 | 9.660 | 9.660 | 92,603,003 |
| 2025-06-24 | 9.260 | 9.660 | 9.210 | 9.660 | 9.660 | 102,085,994 |
| 2025-06-23 | 8.680 | 9.400 | 8.580 | 9.290 | 9.290 | 76,343,500 |
| 2025-06-20 | 9.200 | 9.350 | 8.920 | 8.960 | 8.960 | 53,594,300 |
| 2025-06-19 | 9.460 | 9.460 | 9.090 | 9.140 | 9.140 | 79,977,000 |
| 2025-06-18 | 8.760 | 9.770 | 8.700 | 9.470 | 9.470 | 136,197,341 |
| 2025-06-17 | 8.800 | 9.100 | 8.690 | 8.890 | 8.890 | 48,357,244 |
| 2025-06-16 | 8.490 | 8.800 | 8.400 | 8.770 | 8.770 | 41,155,400 |
| 2025-06-13 | 8.740 | 8.810 | 8.460 | 8.540 | 8.540 | 46,178,969 |
| 2025-06-12 | 9.110 | 9.200 | 8.840 | 8.910 | 8.910 | 61,665,900 |
| 2025-06-11 | 8.760 | 9.150 | 8.760 | 8.960 | 8.960 | 54,939,800 |
| 2025-06-10 | 9.000 | 9.010 | 8.600 | 8.760 | 8.760 | 32,046,969 |
| 2025-06-09 | 8.900 | 9.020 | 8.880 | 8.940 | 8.940 | 29,685,610 |
| 2025-06-06 | 8.800 | 8.960 | 8.690 | 8.880 | 8.880 | 31,874,622 |
| 2025-06-05 | 8.600 | 8.820 | 8.520 | 8.800 | 8.800 | 36,271,310 |
| 2025-06-04 | 8.540 | 8.680 | 8.500 | 8.630 | 8.630 | 20,132,100 |
| 2025-06-03 | 8.450 | 8.630 | 8.390 | 8.530 | 8.530 | 17,495,500 |
| 2025-05-30 | 8.760 | 8.770 | 8.430 | 8.510 | 8.510 | 31,112,700 |
| 2025-05-29 | 8.670 | 8.850 | 8.650 | 8.800 | 8.800 | 29,391,669 |
| 2025-05-28 | 8.790 | 8.860 | 8.580 | 8.640 | 8.640 | 24,433,200 |
| 2025-05-27 | 8.890 | 8.910 | 8.700 | 8.790 | 8.790 | 23,225,600 |
| 2025-05-26 | 8.680 | 8.910 | 8.600 | 8.900 | 8.900 | 42,808,700 |
| 2025-05-23 | 8.890 | 8.890 | 8.660 | 8.680 | 8.680 | 53,622,728 |
| 2025-05-22 | 9.020 | 9.350 | 8.880 | 9.060 | 9.060 | 59,109,835 |
| 2025-05-21 | 9.260 | 9.270 | 8.990 | 9.020 | 9.020 | 36,174,635 |
| 2025-05-20 | 9.200 | 9.340 | 8.960 | 9.300 | 9.300 | 41,540,900 |
| 2025-05-19 | 9.170 | 9.210 | 8.820 | 9.140 | 9.140 | 41,923,600 |
| 2025-05-16 | 8.820 | 9.230 | 8.820 | 9.110 | 9.110 | 60,755,594 |
| 2025-05-15 | 9.500 | 9.500 | 9.270 | 9.290 | 9.290 | 37,511,312 |
| 2025-05-14 | 9.500 | 9.630 | 9.380 | 9.500 | 9.500 | 49,627,098 |
| 2025-05-13 | 9.720 | 9.790 | 9.440 | 9.460 | 9.460 | 56,828,429 |
| 2025-05-12 | 9.410 | 9.590 | 9.410 | 9.550 | 9.550 | 56,400,301 |
| 2025-05-09 | 9.600 | 9.650 | 9.300 | 9.340 | 9.340 | 65,161,901 |
| 2025-05-08 | 9.440 | 9.950 | 9.410 | 9.730 | 9.730 | 100,019,802 |
| 2025-05-07 | 9.490 | 9.580 | 9.160 | 9.420 | 9.420 | 94,851,400 |
| 2025-05-06 | 9.040 | 9.330 | 9.040 | 9.300 | 9.300 | 84,799,202 |
| 2025-04-30 | 8.600 | 9.050 | 8.510 | 8.900 | 8.900 | 94,516,768 |
| 2025-04-29 | 8.290 | 8.430 | 8.120 | 8.400 | 8.400 | 32,538,098 |
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.