Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong
· Delayed Price · Currency is HKD 8.29
+0.10 (1.22%)
Mar 10, 2026, 11:59 AM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.47 | 8.47 | 8.03 | 8.19 | 8.19 | -0.97% | 1,363,500 |
| Mar 6, 2026 | 8.26 | 8.35 | 8.22 | 8.27 | 8.27 | 0.24% | 1,289,100 |
| Mar 5, 2026 | 8.48 | 8.52 | 8.22 | 8.25 | 8.25 | -0.96% | 1,925,000 |
| Mar 4, 2026 | 8.45 | 8.63 | 8.20 | 8.33 | 8.33 | -1.42% | 2,772,100 |
| Mar 3, 2026 | 8.70 | 8.89 | 8.42 | 8.45 | 8.45 | -1.97% | 2,088,600 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.58 | 8.62 | 8.62 | -6.30% | 3,526,500 |
| Feb 27, 2026 | 9.79 | 9.84 | 9.12 | 9.20 | 9.20 | -0.86% | 8,048,700 |
| Feb 26, 2026 | 9.50 | 9.67 | 9.20 | 9.28 | 9.28 | -1.90% | 3,312,000 |
| Feb 25, 2026 | 9.20 | 9.73 | 9.20 | 9.46 | 9.46 | 2.94% | 4,054,800 |
| Feb 24, 2026 | 8.78 | 9.30 | 8.78 | 9.19 | 9.19 | 4.67% | 3,018,300 |
| Feb 23, 2026 | 8.40 | 8.90 | 8.40 | 8.78 | 8.78 | 4.52% | 363,000 |
| Feb 20, 2026 | 8.96 | 8.96 | 8.28 | 8.40 | 8.40 | -4.00% | 448,500 |
| Feb 16, 2026 | 9.10 | 9.13 | 8.64 | 8.75 | 8.75 | -4.16% | 160,200 |
| Feb 13, 2026 | 9.18 | 9.30 | 9.09 | 9.13 | 9.13 | -0.54% | 1,233,900 |
| Feb 12, 2026 | 9.12 | 9.24 | 8.96 | 9.18 | 9.18 | 1.66% | 1,406,100 |
| Feb 11, 2026 | 9.10 | 9.07 | 8.91 | 9.03 | 9.03 | 0.78% | 443,700 |
| Feb 10, 2026 | 9.11 | 9.26 | 8.96 | 8.96 | 8.96 | -0.22% | 1,639,500 |
| Feb 9, 2026 | 8.82 | 9.03 | 8.65 | 8.98 | 8.98 | 4.42% | 1,343,700 |
| Feb 6, 2026 | 8.39 | 8.67 | 8.27 | 8.60 | 8.60 | 1.42% | 735,300 |
| Feb 5, 2026 | 8.85 | 8.60 | 8.36 | 8.48 | 8.48 | -1.17% | 1,056,600 |
| Feb 4, 2026 | 8.76 | 8.85 | 8.51 | 8.58 | 8.58 | -3.16% | 1,073,400 |
| Feb 3, 2026 | 8.92 | 8.98 | 8.70 | 8.86 | 8.86 | 0.23% | 1,209,900 |
| Feb 2, 2026 | 8.86 | 9.28 | 8.80 | 8.84 | 8.84 | -0.23% | 3,987,300 |
| Jan 30, 2026 | 8.86 | 8.89 | 8.72 | 8.86 | 8.86 | 0.11% | 1,387,200 |
| Jan 29, 2026 | 8.83 | 8.85 | 8.70 | 8.85 | 8.85 | 1.03% | 698,400 |
| Jan 28, 2026 | 8.60 | 8.84 | 8.60 | 8.76 | 8.76 | -0.11% | 404,700 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.43 | 8.77 | 8.77 | 1.62% | 760,200 |
| Jan 26, 2026 | 9.06 | 9.06 | 8.63 | 8.63 | 8.63 | -3.03% | 698,700 |
| Jan 23, 2026 | 8.90 | 9.11 | 8.90 | 8.90 | 8.90 | -1.55% | 611,400 |
| Jan 22, 2026 | 9.39 | 9.39 | 8.96 | 9.04 | 9.04 | 0.33% | 983,700 |
| Jan 21, 2026 | 8.98 | 9.04 | 8.93 | 9.01 | 9.01 | -0.11% | 556,500 |
| Jan 20, 2026 | 8.93 | 9.03 | 8.92 | 9.02 | 9.02 | 1.01% | 540,300 |
| Jan 19, 2026 | 9.04 | 9.04 | 8.83 | 8.93 | 8.93 | -1.22% | 655,800 |
| Jan 16, 2026 | 9.30 | 9.30 | 8.91 | 9.04 | 9.04 | 1.57% | 1,204,500 |
| Jan 15, 2026 | 8.89 | 8.98 | 8.74 | 8.90 | 8.90 | 0.11% | 1,333,200 |
| Jan 14, 2026 | 8.69 | 8.89 | 8.65 | 8.89 | 8.89 | 2.07% | 1,541,400 |
| Jan 13, 2026 | 8.69 | 8.85 | 8.57 | 8.71 | 8.71 | 0.35% | 1,095,300 |
| Jan 12, 2026 | 8.51 | 8.74 | 8.46 | 8.68 | 8.68 | 0.23% | 1,707,300 |
| Jan 9, 2026 | 8.59 | 8.66 | 8.50 | 8.66 | 8.66 | 2.36% | 971,100 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.33 | 8.46 | 8.46 | -0.35% | 561,300 |
| Jan 7, 2026 | 8.27 | 8.52 | 8.22 | 8.49 | 8.49 | -0.70% | 649,800 |
| Jan 6, 2026 | 8.48 | 8.58 | 8.44 | 8.55 | 8.55 | 0.83% | 1,023,000 |
| Jan 5, 2026 | 8.60 | 8.65 | 8.33 | 8.48 | 8.48 | 0.83% | 1,147,860 |
| Jan 2, 2026 | 8.31 | 8.41 | 8.14 | 8.41 | 8.41 | 0.84% | 236,100 |
| Dec 31, 2025 | 8.24 | 8.60 | 8.12 | 8.34 | 8.34 | 0.97% | 982,500 |
| Dec 30, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | -0.12% | 903,540 |
| Dec 29, 2025 | 8.53 | 8.53 | 8.22 | 8.27 | 8.27 | -1.43% | 609,300 |
| Dec 24, 2025 | 8.40 | 8.49 | 8.37 | 8.39 | 8.39 | -0.12% | 230,400 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -0.47% | 612,600 |
| Dec 22, 2025 | 8.38 | 8.56 | 8.34 | 8.44 | 8.44 | 1.20% | 660,900 |
| Dec 19, 2025 | 8.12 | 8.38 | 8.12 | 8.34 | 8.34 | 1.46% | 735,600 |
| Dec 18, 2025 | 8.12 | 8.25 | 8.12 | 8.22 | 8.22 | 0.37% | 377,700 |
| Dec 17, 2025 | 8.40 | 8.40 | 8.11 | 8.19 | 8.19 | -0.61% | 766,200 |
| Dec 16, 2025 | 8.47 | 8.47 | 8.24 | 8.24 | 8.24 | -2.72% | 580,500 |
| Dec 15, 2025 | 8.65 | 8.65 | 8.27 | 8.47 | 8.47 | -0.47% | 762,300 |
| Dec 12, 2025 | 8.70 | 8.70 | 8.48 | 8.51 | 8.51 | -1.50% | 953,400 |
| Dec 11, 2025 | 9.03 | 9.03 | 8.61 | 8.64 | 8.64 | -3.36% | 1,048,200 |
| Dec 10, 2025 | 9.10 | 9.15 | 8.90 | 8.94 | 8.94 | -0.67% | 770,700 |
| Dec 9, 2025 | 9.01 | 9.02 | 8.94 | 9.00 | 9.00 | - | 867,000 |
| Dec 8, 2025 | 9.00 | 9.05 | 8.86 | 9.00 | 9.00 | - | 1,358,400 |
| Dec 5, 2025 | 9.20 | 9.20 | 8.96 | 9.00 | 9.00 | -0.22% | 855,300 |
| Dec 4, 2025 | 9.00 | 9.14 | 9.00 | 9.02 | 9.02 | 0.22% | 893,400 |
| Dec 3, 2025 | 9.00 | 9.04 | 8.95 | 9.00 | 9.00 | 0.22% | 781,500 |
| Dec 2, 2025 | 9.07 | 9.07 | 8.92 | 8.98 | 8.98 | -0.22% | 1,076,100 |
| Dec 1, 2025 | 8.97 | 9.05 | 8.97 | 9.00 | 9.00 | -0.33% | 1,058,100 |
| Nov 28, 2025 | 9.00 | 9.07 | 8.96 | 9.03 | 9.03 | 0.33% | 765,000 |
| Nov 27, 2025 | 9.01 | 9.08 | 8.94 | 9.00 | 9.00 | - | 1,388,700 |
| Nov 26, 2025 | 9.33 | 9.33 | 8.96 | 9.00 | 9.00 | -1.75% | 2,511,900 |
| Nov 25, 2025 | 9.01 | 9.23 | 9.00 | 9.16 | 9.16 | 1.78% | 1,458,300 |
| Nov 24, 2025 | 9.25 | 9.25 | 8.94 | 9.00 | 9.00 | - | 1,939,800 |
| Nov 21, 2025 | 8.90 | 9.00 | 8.54 | 9.00 | 9.00 | -0.55% | 12,661,800 |
| Nov 20, 2025 | 9.18 | 9.29 | 8.98 | 9.05 | 9.05 | -1.09% | 3,186,900 |
| Nov 19, 2025 | 9.20 | 9.42 | 9.10 | 9.15 | 9.15 | -0.11% | 4,360,650 |
| Nov 18, 2025 | 9.30 | 9.30 | 9.05 | 9.16 | 9.16 | -2.35% | 2,808,500 |
| Nov 17, 2025 | 9.30 | 9.49 | 9.29 | 9.38 | 9.38 | 0.86% | 1,614,600 |
| Nov 14, 2025 | 9.77 | 9.77 | 9.26 | 9.30 | 9.30 | -4.81% | 4,419,300 |
| Nov 13, 2025 | 9.66 | 10.19 | 9.55 | 9.77 | 9.77 | 1.98% | 7,067,300 |
| Nov 12, 2025 | 10.03 | 10.03 | 9.56 | 9.58 | 9.58 | -4.49% | 3,697,800 |
| Nov 11, 2025 | 9.71 | 10.22 | 9.71 | 10.03 | 10.03 | 2.98% | 5,489,100 |
| Nov 10, 2025 | 9.54 | 9.90 | 9.47 | 9.74 | 9.74 | 3.07% | 5,927,600 |
| Nov 7, 2025 | 9.60 | 9.60 | 9.33 | 9.45 | 9.45 | -0.42% | 3,181,200 |
| Nov 6, 2025 | 9.27 | 9.62 | 9.24 | 9.49 | 9.49 | 2.82% | 5,596,700 |
| Nov 5, 2025 | 8.95 | 9.33 | 8.95 | 9.23 | 9.23 | 3.13% | 8,006,400 |
| Nov 4, 2025 | 9.12 | 9.12 | 8.90 | 8.95 | 8.95 | -1.86% | 3,879,000 |
| Nov 3, 2025 | 9.33 | 9.34 | 9.05 | 9.12 | 9.12 | -2.25% | 3,203,700 |
| Oct 31, 2025 | 9.30 | 9.61 | 9.12 | 9.33 | 9.33 | 0.43% | 4,551,900 |
| Oct 30, 2025 | 9.01 | 9.53 | 9.00 | 9.29 | 9.29 | 3.45% | 16,566,800 |
| Oct 28, 2025 | 9.06 | 9.21 | 8.93 | 8.98 | 8.98 | -0.77% | 5,056,200 |
| Oct 27, 2025 | 9.33 | 9.53 | 8.95 | 9.05 | 9.05 | 1.69% | 9,815,700 |
| Oct 24, 2025 | 9.72 | 9.72 | 8.85 | 8.90 | 8.90 | -9.18% | 15,188,700 |
| Oct 23, 2025 | 10.06 | 10.15 | 9.50 | 9.80 | 9.80 | -2.58% | 3,788,100 |
| Oct 22, 2025 | 10.43 | 10.43 | 10.00 | 10.06 | 10.06 | -3.55% | 2,638,200 |
| Oct 21, 2025 | 11.04 | 11.04 | 10.41 | 10.43 | 10.43 | -2.71% | 2,578,500 |
| Oct 20, 2025 | 10.96 | 11.19 | 10.68 | 10.72 | 10.72 | -2.19% | 1,785,900 |
| Oct 17, 2025 | 11.90 | 11.90 | 10.81 | 10.96 | 10.96 | -8.05% | 6,297,000 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.50 | 11.92 | 11.92 | 1.88% | 4,843,200 |
| Oct 15, 2025 | 12.05 | 12.05 | 11.52 | 11.70 | 11.70 | -1.35% | 2,029,500 |
| Oct 14, 2025 | 11.98 | 12.20 | 11.57 | 11.86 | 11.86 | - | 3,699,300 |
| Oct 13, 2025 | 11.80 | 11.97 | 11.23 | 11.86 | 11.86 | 0.34% | 3,035,100 |
| Oct 10, 2025 | 12.05 | 12.26 | 11.82 | 11.82 | 11.82 | -2.31% | 8,424,600 |