Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.720 | 5.720 | 5.340 | 5.360 | 5.360 | 23,067,733 |
| 2026-10-21 | 5.420 | 5.590 | 5.370 | 5.580 | 5.580 | 11,980,499 |
| 2026-10-20 | 5.270 | 5.420 | 5.250 | 5.390 | 5.390 | 8,918,364 |
| 2026-10-19 | 5.290 | 5.320 | 5.170 | 5.270 | 5.270 | 7,615,700 |
| 2026-10-16 | 5.410 | 5.410 | 5.230 | 5.280 | 5.280 | 7,687,064 |
| 2026-10-15 | 5.380 | 5.400 | 5.260 | 5.290 | 5.290 | 8,646,200 |
| 2026-10-14 | 5.550 | 5.560 | 5.420 | 5.430 | 5.430 | 5,846,300 |
| 2026-10-13 | 5.400 | 5.590 | 5.320 | 5.550 | 5.550 | 8,224,600 |
| 2026-10-12 | 5.540 | 5.560 | 5.430 | 5.480 | 5.480 | 5,800,798 |
| 2026-10-09 | 5.470 | 5.560 | 5.280 | 5.540 | 5.540 | 11,873,151 |
| 2026-10-08 | 5.590 | 5.650 | 5.430 | 5.480 | 5.480 | 6,766,577 |
| 2026-09-30 | 5.620 | 5.670 | 5.520 | 5.560 | 5.560 | 6,012,700 |
| 2026-09-29 | 5.510 | 5.640 | 5.470 | 5.600 | 5.600 | 7,579,884 |
| 2026-09-28 | 5.540 | 5.580 | 5.420 | 5.510 | 5.510 | 9,602,398 |
| 2026-09-24 | 5.640 | 5.670 | 5.550 | 5.560 | 5.560 | 5,909,657 |
| 2026-09-23 | 5.770 | 5.780 | 5.590 | 5.640 | 5.640 | 8,802,600 |
| 2026-09-22 | 5.780 | 5.810 | 5.700 | 5.780 | 5.780 | 9,795,100 |
| 2026-09-21 | 5.690 | 5.790 | 5.680 | 5.770 | 5.770 | 10,574,050 |
| 2026-09-18 | 5.720 | 5.770 | 5.650 | 5.680 | 5.680 | 9,213,862 |
| 2026-09-17 | 5.690 | 5.710 | 5.570 | 5.680 | 5.680 | 9,586,163 |
| 2026-09-16 | 5.640 | 5.750 | 5.580 | 5.690 | 5.690 | 9,278,200 |
| 2026-09-15 | 5.800 | 5.850 | 5.640 | 5.640 | 5.640 | 8,610,000 |
| 2026-09-14 | 5.860 | 5.860 | 5.770 | 5.800 | 5.800 | 7,278,500 |
| 2026-09-11 | 5.890 | 5.930 | 5.730 | 5.850 | 5.850 | 11,973,300 |
| 2026-09-10 | 5.990 | 6.000 | 5.870 | 5.940 | 5.940 | 12,375,499 |
| 2026-09-09 | 6.160 | 6.170 | 5.980 | 6.040 | 6.040 | 14,064,000 |
| 2026-09-08 | 6.180 | 6.240 | 6.140 | 6.170 | 6.170 | 10,813,067 |
| 2026-09-07 | 6.200 | 6.260 | 6.150 | 6.180 | 6.180 | 11,006,924 |
| 2026-09-04 | 6.290 | 6.340 | 6.130 | 6.180 | 6.180 | 16,255,200 |
| 2026-09-03 | 6.490 | 6.490 | 6.180 | 6.200 | 6.200 | 22,193,324 |
| 2026-09-02 | 6.340 | 6.490 | 6.340 | 6.430 | 6.430 | 18,839,547 |
| 2026-09-01 | 6.310 | 6.480 | 6.290 | 6.460 | 6.460 | 25,757,553 |
| 2026-08-31 | 6.210 | 6.350 | 6.200 | 6.320 | 6.320 | 23,216,572 |
| 2026-08-28 | 6.280 | 6.390 | 6.210 | 6.290 | 6.290 | 36,357,574 |
| 2026-08-27 | 6.190 | 6.780 | 6.100 | 6.340 | 6.340 | 56,572,020 |
| 2026-08-26 | 6.000 | 6.410 | 5.940 | 6.160 | 6.160 | 38,376,527 |
| 2026-08-25 | 5.760 | 5.980 | 5.730 | 5.980 | 5.980 | 19,515,840 |
| 2026-08-24 | 5.890 | 5.980 | 5.750 | 5.850 | 5.850 | 18,876,439 |
| 2026-08-21 | 5.600 | 5.950 | 5.570 | 5.940 | 5.940 | 32,655,750 |
| 2026-08-20 | 5.580 | 5.720 | 5.530 | 5.680 | 5.680 | 17,935,316 |
| 2026-08-19 | 5.770 | 5.780 | 5.510 | 5.530 | 5.530 | 18,277,637 |
| 2026-08-18 | 5.870 | 5.880 | 5.730 | 5.810 | 5.810 | 18,009,645 |
| 2026-08-17 | 5.900 | 5.920 | 5.810 | 5.880 | 5.880 | 19,710,336 |
| 2026-08-14 | 6.060 | 6.080 | 5.830 | 5.920 | 5.920 | 26,666,500 |
| 2026-08-13 | 6.000 | 6.380 | 5.930 | 6.020 | 6.020 | 42,814,172 |
| 2026-08-12 | 5.980 | 6.020 | 5.840 | 5.960 | 5.960 | 25,584,469 |
| 2026-08-11 | 5.830 | 5.930 | 5.790 | 5.920 | 5.920 | 26,677,000 |
| 2026-08-10 | 5.940 | 5.960 | 5.760 | 5.890 | 5.890 | 33,669,121 |
| 2026-08-07 | 6.370 | 6.520 | 5.840 | 5.940 | 5.940 | 76,544,992 |
| 2026-08-06 | 5.750 | 6.270 | 5.710 | 6.270 | 6.270 | 27,497,977 |
| 2026-08-05 | 5.590 | 5.750 | 5.570 | 5.700 | 5.700 | 21,944,674 |
| 2026-08-04 | 5.550 | 5.610 | 5.480 | 5.600 | 5.600 | 20,775,357 |
| 2026-08-03 | 5.400 | 5.530 | 5.400 | 5.520 | 5.520 | 22,292,900 |
| 2026-07-31 | 5.380 | 5.500 | 5.350 | 5.380 | 5.380 | 26,696,273 |
| 2026-07-30 | 5.420 | 5.560 | 5.360 | 5.380 | 5.380 | 44,140,578 |
| 2026-07-29 | 5.400 | 5.900 | 5.380 | 5.610 | 5.610 | 71,660,703 |
| 2026-07-28 | 5.130 | 5.440 | 5.130 | 5.360 | 5.360 | 23,622,137 |
| 2026-07-27 | 5.050 | 5.230 | 5.010 | 5.200 | 5.200 | 18,854,820 |
| 2026-07-24 | 5.020 | 5.150 | 5.000 | 5.050 | 5.050 | 15,788,700 |
| 2026-07-23 | 4.990 | 5.080 | 4.950 | 5.070 | 5.070 | 13,877,900 |
Page 1 of 5 · 243 trading daysOlder →
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.