Zhejiang Dongwang Times Technology Co., Ltd. (SHA:600052)
China
· Delayed Price · Currency is CNY 4.040
-0.150 (-3.58%)
Apr 29, 2026, 3:00 PM CST
SHA:600052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.17 | 4.17 | 4.01 | 4.10 | - | -2.15% | 22,845,547 |
| Apr 28, 2026 | 4.11 | 4.33 | 4.11 | 4.19 | 4.19 | -3.68% | 63,730,750 |
| Apr 27, 2026 | 4.19 | 4.49 | 4.15 | 4.35 | 4.35 | 1.16% | 78,448,930 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.28 | 4.30 | 4.30 | -6.11% | 122,375,684 |
| Apr 23, 2026 | 4.24 | 4.58 | 4.20 | 4.58 | 4.58 | 10.10% | 100,445,300 |
| Apr 22, 2026 | 3.80 | 4.16 | 3.75 | 4.16 | 4.16 | 10.05% | 39,932,990 |
| Apr 21, 2026 | 3.80 | 3.82 | 3.72 | 3.78 | 3.78 | -0.53% | 12,514,750 |
| Apr 20, 2026 | 3.77 | 3.82 | 3.73 | 3.80 | 3.80 | 0.80% | 9,726,200 |
| Apr 17, 2026 | 3.84 | 3.85 | 3.74 | 3.77 | 3.77 | -2.08% | 11,997,300 |
| Apr 16, 2026 | 3.79 | 3.87 | 3.75 | 3.85 | 3.85 | 1.85% | 10,998,710 |
| Apr 15, 2026 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -2.33% | 9,431,600 |
| Apr 14, 2026 | 3.90 | 3.94 | 3.81 | 3.87 | 3.87 | -0.77% | 11,919,990 |
| Apr 13, 2026 | 3.99 | 4.05 | 3.86 | 3.90 | 3.90 | -1.52% | 18,576,030 |
| Apr 10, 2026 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | 1.54% | 8,241,000 |
| Apr 9, 2026 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | -2.74% | 8,803,053 |
| Apr 8, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 2.82% | 9,988,500 |
| Apr 7, 2026 | 3.81 | 3.92 | 3.77 | 3.90 | 3.90 | 2.63% | 13,818,600 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.78 | 3.80 | 3.80 | -3.55% | 9,284,600 |
| Apr 2, 2026 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | -1.75% | 7,953,700 |
| Apr 1, 2026 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | 0.25% | 8,591,800 |
| Mar 31, 2026 | 4.06 | 4.12 | 3.99 | 4.00 | 4.00 | -0.99% | 8,580,800 |
| Mar 30, 2026 | 4.06 | 4.11 | 4.00 | 4.04 | 4.04 | -1.46% | 10,358,700 |
| Mar 27, 2026 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | 0.24% | 7,851,420 |
| Mar 26, 2026 | 4.12 | 4.15 | 4.05 | 4.09 | 4.09 | -1.21% | 11,609,400 |
| Mar 25, 2026 | 4.02 | 4.16 | 4.00 | 4.14 | 4.14 | 2.99% | 14,428,587 |
| Mar 24, 2026 | 3.82 | 4.03 | 3.81 | 4.02 | 4.02 | 6.91% | 19,278,788 |
| Mar 23, 2026 | 4.00 | 4.01 | 3.72 | 3.76 | 3.76 | -6.47% | 17,743,600 |
| Mar 20, 2026 | 4.06 | 4.12 | 4.01 | 4.02 | 4.02 | -0.99% | 10,304,260 |
| Mar 19, 2026 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -2.64% | 10,231,500 |
| Mar 18, 2026 | 4.16 | 4.19 | 4.10 | 4.17 | 4.17 | - | 10,043,700 |
| Mar 17, 2026 | 4.27 | 4.30 | 4.16 | 4.17 | 4.17 | -1.88% | 11,144,610 |
| Mar 16, 2026 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | 0.95% | 10,068,410 |
| Mar 13, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | -1.64% | 11,531,960 |
| Mar 12, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.61% | 11,038,900 |
| Mar 11, 2026 | 4.38 | 4.46 | 4.32 | 4.35 | 4.35 | -0.23% | 11,798,740 |
| Mar 10, 2026 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | 1.63% | 8,526,901 |
| Mar 9, 2026 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | -1.15% | 10,156,300 |
| Mar 6, 2026 | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | 0.23% | 9,994,500 |
| Mar 5, 2026 | 4.28 | 4.34 | 4.20 | 4.33 | 4.33 | 2.61% | 19,101,640 |
| Mar 4, 2026 | 4.22 | 4.28 | 4.18 | 4.22 | 4.22 | -0.94% | 10,554,890 |
| Mar 3, 2026 | 4.33 | 4.40 | 4.25 | 4.26 | 4.26 | -1.62% | 14,062,060 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.29 | 4.33 | 4.33 | -4.84% | 21,762,900 |
| Feb 27, 2026 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.44% | 11,438,100 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.49 | 4.53 | 4.53 | -1.52% | 20,235,200 |
| Feb 25, 2026 | 4.55 | 4.66 | 4.55 | 4.60 | 4.60 | 1.10% | 15,773,400 |
| Feb 24, 2026 | 4.58 | 4.62 | 4.54 | 4.55 | 4.55 | -0.66% | 17,294,300 |
| Feb 13, 2026 | 4.71 | 4.74 | 4.56 | 4.58 | 4.58 | -2.76% | 17,221,900 |
| Feb 12, 2026 | 4.79 | 4.86 | 4.67 | 4.71 | 4.71 | -0.21% | 27,738,500 |
| Feb 11, 2026 | 4.82 | 4.84 | 4.69 | 4.72 | 4.72 | -2.07% | 16,640,900 |
| Feb 10, 2026 | 4.59 | 4.90 | 4.54 | 4.82 | 4.82 | 4.78% | 37,793,709 |
| Feb 9, 2026 | 4.57 | 4.66 | 4.55 | 4.60 | 4.60 | 1.32% | 13,162,700 |
| Feb 6, 2026 | 4.54 | 4.62 | 4.51 | 4.54 | 4.54 | -0.22% | 14,404,510 |
| Feb 5, 2026 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | -1.30% | 10,782,800 |
| Feb 4, 2026 | 4.55 | 4.63 | 4.50 | 4.61 | 4.61 | 1.77% | 13,963,015 |
| Feb 3, 2026 | 4.55 | 4.61 | 4.49 | 4.53 | 4.53 | -0.44% | 15,435,200 |
| Feb 2, 2026 | 4.65 | 4.78 | 4.55 | 4.55 | 4.55 | -4.81% | 22,597,890 |
| Jan 30, 2026 | 4.71 | 4.83 | 4.63 | 4.78 | 4.78 | 0.84% | 19,520,100 |
| Jan 29, 2026 | 4.74 | 4.84 | 4.68 | 4.74 | 4.74 | 0.21% | 18,038,000 |
| Jan 28, 2026 | 4.73 | 4.82 | 4.70 | 4.73 | 4.73 | -0.63% | 12,277,000 |
| Jan 27, 2026 | 4.82 | 4.85 | 4.64 | 4.76 | 4.76 | -1.45% | 17,140,700 |
| Jan 26, 2026 | 4.98 | 4.99 | 4.78 | 4.83 | 4.83 | -2.82% | 19,236,810 |
| Jan 23, 2026 | 4.74 | 4.97 | 4.71 | 4.97 | 4.97 | 4.63% | 32,689,600 |
| Jan 22, 2026 | 4.75 | 4.76 | 4.68 | 4.75 | 4.75 | 0.42% | 9,694,300 |
| Jan 21, 2026 | 4.65 | 4.79 | 4.61 | 4.73 | 4.73 | 0.85% | 12,218,964 |
| Jan 20, 2026 | 4.68 | 4.81 | 4.65 | 4.69 | 4.69 | 0.43% | 14,624,300 |
| Jan 19, 2026 | 4.53 | 4.68 | 4.53 | 4.67 | 4.67 | 2.86% | 12,293,880 |
| Jan 16, 2026 | 4.59 | 4.62 | 4.54 | 4.54 | 4.54 | -0.87% | 13,389,410 |
| Jan 15, 2026 | 4.71 | 4.72 | 4.58 | 4.58 | 4.58 | -2.35% | 15,880,200 |
| Jan 14, 2026 | 4.80 | 4.85 | 4.67 | 4.69 | 4.69 | -2.29% | 26,262,200 |
| Jan 13, 2026 | 4.77 | 4.85 | 4.74 | 4.80 | 4.80 | 0.42% | 28,780,800 |
| Jan 12, 2026 | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | 1.27% | 19,442,640 |
| Jan 9, 2026 | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | -0.21% | 10,691,100 |
| Jan 8, 2026 | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | 0.42% | 10,294,100 |
| Jan 7, 2026 | 4.76 | 4.82 | 4.69 | 4.71 | 4.71 | -1.05% | 12,837,601 |
| Jan 6, 2026 | 4.75 | 4.85 | 4.73 | 4.76 | 4.76 | 0.21% | 12,779,800 |
| Jan 5, 2026 | 4.71 | 4.76 | 4.66 | 4.75 | 4.75 | 0.85% | 13,342,900 |
| Dec 31, 2025 | 4.64 | 4.71 | 4.59 | 4.71 | 4.71 | 1.73% | 12,835,760 |
| Dec 30, 2025 | 4.72 | 4.74 | 4.60 | 4.63 | 4.63 | -2.53% | 15,309,320 |
| Dec 29, 2025 | 4.68 | 4.77 | 4.65 | 4.75 | 4.75 | 1.28% | 11,976,600 |
| Dec 26, 2025 | 4.71 | 4.75 | 4.66 | 4.69 | 4.69 | -1.26% | 12,127,600 |
| Dec 25, 2025 | 4.76 | 4.79 | 4.66 | 4.75 | 4.75 | - | 12,788,576 |
| Dec 24, 2025 | 4.78 | 4.79 | 4.71 | 4.75 | 4.75 | -0.42% | 10,949,100 |
| Dec 23, 2025 | 4.89 | 4.91 | 4.76 | 4.77 | 4.77 | -3.05% | 15,152,200 |
| Dec 22, 2025 | 4.87 | 5.06 | 4.85 | 4.92 | 4.92 | 0.82% | 14,275,780 |
| Dec 19, 2025 | 4.78 | 4.88 | 4.77 | 4.88 | 4.88 | 1.67% | 11,165,880 |
| Dec 18, 2025 | 4.84 | 4.94 | 4.77 | 4.80 | 4.80 | -0.83% | 15,795,500 |
| Dec 17, 2025 | 4.81 | 4.89 | 4.70 | 4.84 | 4.84 | 0.62% | 16,568,000 |
| Dec 16, 2025 | 4.85 | 4.94 | 4.81 | 4.81 | 4.81 | -1.23% | 12,595,500 |
| Dec 15, 2025 | 4.71 | 5.02 | 4.69 | 4.87 | 4.87 | 3.18% | 22,988,700 |
| Dec 12, 2025 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -1.87% | 13,923,100 |
| Dec 11, 2025 | 4.84 | 4.88 | 4.71 | 4.81 | 4.81 | - | 17,766,290 |
| Dec 10, 2025 | 4.94 | 4.95 | 4.79 | 4.81 | 4.81 | -2.63% | 18,229,856 |
| Dec 9, 2025 | 5.05 | 5.10 | 4.91 | 4.94 | 4.94 | -2.56% | 16,045,381 |
| Dec 8, 2025 | 5.04 | 5.10 | 5.02 | 5.07 | 5.07 | 0.60% | 16,835,282 |
| Dec 5, 2025 | 5.00 | 5.20 | 4.91 | 5.04 | 5.04 | 0.60% | 27,035,256 |
| Dec 4, 2025 | 5.08 | 5.13 | 4.95 | 5.01 | 5.01 | -1.57% | 20,054,800 |
| Dec 3, 2025 | 5.11 | 5.20 | 5.02 | 5.09 | 5.09 | -0.97% | 27,346,850 |
| Dec 2, 2025 | 5.08 | 5.24 | 5.07 | 5.14 | 5.14 | 1.58% | 33,287,270 |
| Dec 1, 2025 | 5.00 | 5.19 | 4.99 | 5.06 | 5.06 | 2.22% | 39,944,890 |
| Nov 28, 2025 | 4.64 | 5.07 | 4.61 | 4.95 | 4.95 | 7.38% | 55,268,460 |