Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.430 | 8.530 | 8.250 | 8.310 | 8.310 | 36,857,600 |
| 2025-04-25 | 8.540 | 8.590 | 8.340 | 8.420 | 8.420 | 51,318,401 |
| 2025-04-24 | 8.900 | 8.900 | 8.410 | 8.430 | 8.430 | 93,563,707 |
| 2025-04-23 | 8.190 | 8.900 | 8.190 | 8.900 | 8.900 | 43,871,701 |
| 2025-04-22 | 8.400 | 8.440 | 8.060 | 8.090 | 8.090 | 46,477,402 |
| 2025-04-21 | 8.260 | 8.400 | 8.160 | 8.390 | 8.390 | 40,359,678 |
| 2025-04-18 | 8.240 | 8.390 | 8.130 | 8.250 | 8.250 | 40,891,498 |
| 2025-04-17 | 8.300 | 8.640 | 8.150 | 8.150 | 8.150 | 43,993,589 |
| 2025-04-16 | 8.600 | 8.650 | 8.130 | 8.240 | 8.240 | 41,996,900 |
| 2025-04-15 | 8.950 | 9.000 | 8.470 | 8.600 | 8.600 | 63,490,302 |
| 2025-04-14 | 8.560 | 9.230 | 8.560 | 8.830 | 8.830 | 88,493,989 |
| 2025-04-11 | 8.350 | 8.670 | 8.250 | 8.580 | 8.580 | 58,330,189 |
| 2025-04-10 | 8.260 | 8.740 | 8.260 | 8.400 | 8.400 | 81,957,989 |
| 2025-04-09 | 7.490 | 8.080 | 6.930 | 7.960 | 7.960 | 83,119,700 |
| 2025-04-08 | 7.860 | 8.260 | 7.700 | 7.700 | 7.700 | 61,582,900 |
| 2025-04-07 | 8.570 | 8.870 | 8.560 | 8.560 | 8.560 | 14,203,300 |
| 2025-04-03 | 9.720 | 9.830 | 9.450 | 9.510 | 9.510 | 32,943,200 |
| 2025-04-02 | 9.850 | 10.050 | 9.810 | 9.850 | 9.850 | 27,467,200 |
| 2025-04-01 | 9.950 | 10.090 | 9.860 | 9.870 | 9.870 | 44,003,100 |
| 2025-03-31 | 9.930 | 10.050 | 9.500 | 9.810 | 9.810 | 48,128,088 |
| 2025-03-28 | 10.150 | 10.200 | 9.960 | 10.000 | 10.000 | 44,886,002 |
| 2025-03-27 | 10.230 | 10.360 | 10.070 | 10.090 | 10.090 | 39,284,100 |
| 2025-03-26 | 10.310 | 10.460 | 10.250 | 10.310 | 10.310 | 39,754,297 |
| 2025-03-25 | 10.820 | 10.860 | 10.260 | 10.310 | 10.310 | 60,302,355 |
| 2025-03-24 | 11.190 | 11.450 | 10.500 | 10.830 | 10.830 | 73,683,632 |
| 2025-03-21 | 11.500 | 11.500 | 10.980 | 11.050 | 11.050 | 77,531,068 |
| 2025-03-20 | 11.770 | 12.110 | 11.660 | 11.700 | 11.700 | 80,000,257 |
| 2025-03-19 | 12.020 | 12.320 | 11.810 | 11.880 | 11.880 | 79,339,230 |
| 2025-03-18 | 12.180 | 12.740 | 12.120 | 12.220 | 12.220 | 90,127,617 |
| 2025-03-17 | 12.900 | 12.990 | 12.240 | 12.300 | 12.300 | 107,638,855 |
| 2025-03-14 | 12.200 | 13.100 | 11.650 | 12.800 | 12.800 | 161,069,890 |
| 2025-03-13 | 13.190 | 13.230 | 12.260 | 12.400 | 12.400 | 167,896,358 |
| 2025-03-12 | 13.270 | 14.000 | 13.200 | 13.620 | 13.620 | 156,673,198 |
| 2025-03-11 | 12.950 | 13.770 | 12.950 | 13.400 | 13.400 | 130,089,478 |
| 2025-03-10 | 13.910 | 14.320 | 12.860 | 12.950 | 12.950 | 177,740,807 |
| 2025-03-07 | 13.820 | 15.800 | 13.820 | 14.050 | 14.050 | 301,808,615 |
| 2025-03-06 | 14.250 | 15.360 | 13.690 | 15.360 | 15.360 | 293,086,649 |
| 2025-03-05 | 12.500 | 13.960 | 12.320 | 13.960 | 13.960 | 286,360,724 |
| 2025-03-04 | 11.280 | 13.070 | 10.760 | 12.690 | 12.690 | 321,897,143 |
| 2025-03-03 | 13.200 | 13.420 | 11.770 | 11.880 | 11.880 | 249,417,228 |
| 2025-02-28 | 13.730 | 14.970 | 12.350 | 13.080 | 13.080 | 343,073,517 |
| 2025-02-27 | 13.030 | 13.720 | 12.500 | 13.720 | 13.720 | 298,211,447 |
| 2025-02-26 | 13.490 | 13.680 | 12.100 | 12.470 | 12.470 | 346,697,851 |
| 2025-02-25 | 11.050 | 12.530 | 10.420 | 12.530 | 12.530 | 249,307,080 |
| 2025-02-24 | 10.880 | 11.390 | 10.790 | 11.390 | 11.390 | 100,891,458 |
| 2025-02-21 | 10.350 | 10.350 | 10.010 | 10.350 | 10.350 | 90,658,306 |
| 2025-02-20 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 10,696,100 |
| 2025-02-19 | 7.830 | 8.550 | 7.830 | 8.550 | 8.550 | 72,107,000 |
| 2025-02-18 | 8.160 | 8.260 | 7.750 | 7.770 | 7.770 | 87,706,167 |
| 2025-02-17 | 8.420 | 8.450 | 8.040 | 8.180 | 8.180 | 112,010,967 |
| 2025-02-14 | 7.720 | 8.480 | 7.710 | 8.290 | 8.290 | 161,579,200 |
| 2025-02-13 | 8.050 | 8.910 | 7.760 | 8.540 | 8.540 | 190,604,409 |
| 2025-02-12 | 7.810 | 8.240 | 7.710 | 8.100 | 8.100 | 134,211,019 |
| 2025-02-11 | 8.010 | 8.800 | 7.810 | 8.110 | 8.110 | 197,033,904 |
| 2025-02-10 | 7.600 | 8.260 | 7.470 | 8.010 | 8.010 | 190,634,481 |
| 2025-02-07 | 6.920 | 7.550 | 6.920 | 7.550 | 7.550 | 128,173,113 |
| 2025-02-06 | 6.640 | 7.090 | 6.540 | 6.860 | 6.860 | 109,789,886 |
| 2025-02-05 | 6.280 | 6.650 | 6.160 | 6.640 | 6.640 | 88,210,886 |
| 2025-01-27 | 6.200 | 6.520 | 6.080 | 6.300 | 6.300 | 55,514,203 |
| 2025-01-24 | 6.170 | 6.270 | 6.090 | 6.190 | 6.190 | 39,774,900 |
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.