Skip to main content
Zhuhai Zhumian Group Co., Ltd. (SHA:600185)
China flag China · Delayed Price · Currency is CNY
6.53
-0.20 (-2.97%)
At close: Mar 9, 2026

Zhuhai Zhumian Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.606.766.576.736.731.66%24,295,330
Mar 5, 20266.556.696.546.626.622.16%28,147,057
Mar 4, 20266.506.616.386.486.48-1.37%49,132,921
Mar 3, 20266.746.786.556.576.57-2.23%43,844,420
Mar 2, 20266.916.966.706.726.72-4.82%56,472,110
Feb 27, 20267.047.107.017.067.060.71%27,867,800
Feb 26, 20267.127.146.997.017.01-2.09%40,546,183
Feb 25, 20267.197.277.127.167.16-0.28%40,464,710
Feb 24, 20267.457.477.137.187.18-2.97%50,980,860
Feb 13, 20267.517.587.387.407.40-1.33%43,018,970
Feb 12, 20267.757.757.497.507.50-2.98%50,876,940
Feb 11, 20267.968.007.547.737.73-3.01%90,458,460
Feb 10, 20268.198.197.927.977.97-3.74%123,554,488
Feb 9, 20267.738.287.688.288.289.96%163,433,300
Feb 6, 20267.257.657.217.537.533.15%93,715,980
Feb 5, 20267.027.357.007.307.303.11%77,016,800
Feb 4, 20266.707.146.667.087.085.51%67,278,850
Feb 3, 20266.706.796.636.716.710.75%26,803,576
Feb 2, 20266.666.896.606.666.66-0.89%34,893,130
Jan 30, 20266.926.946.666.726.72-2.75%40,213,820
Jan 29, 20267.047.076.886.916.91-2.12%41,063,770
Jan 28, 20267.067.116.997.067.060.14%31,523,428
Jan 27, 20267.177.236.947.057.05-1.26%46,369,410
Jan 26, 20266.987.456.987.147.141.42%81,082,870
Jan 23, 20266.607.206.567.047.045.71%94,092,699
Jan 22, 20266.606.846.606.666.664.23%69,663,460
Jan 21, 20266.416.456.356.396.39-0.78%20,409,800
Jan 20, 20266.356.506.356.446.440.63%28,080,980
Jan 19, 20266.246.446.236.406.402.40%30,602,130
Jan 16, 20266.346.366.236.256.25-1.42%26,771,595
Jan 15, 20266.396.436.336.346.34-0.94%23,732,020
Jan 14, 20266.456.556.366.406.40-1.08%39,047,920
Jan 13, 20266.626.626.456.476.47-2.12%42,608,620
Jan 12, 20266.656.696.556.616.61-1.20%47,587,300
Jan 9, 20266.626.716.616.696.690.90%39,169,089
Jan 8, 20266.726.766.616.636.63-1.34%41,346,850
Jan 7, 20266.746.846.696.726.72-0.74%27,804,470
Jan 6, 20266.756.786.696.776.770.30%29,556,370
Jan 5, 20266.836.836.676.756.75-0.88%28,475,680
Dec 31, 20256.796.916.676.816.810.59%32,758,350
Dec 30, 20256.836.866.756.776.77-1.60%26,191,710
Dec 29, 20257.067.096.866.886.88-2.41%38,070,711
Dec 26, 20256.927.106.917.057.051.88%48,390,522
Dec 25, 20257.057.096.886.926.92-1.98%39,205,310
Dec 24, 20257.157.287.007.067.060.43%43,042,870
Dec 23, 20257.157.276.977.037.03-2.77%62,978,660
Dec 22, 20256.967.446.917.237.234.78%88,433,030
Dec 19, 20256.747.056.706.906.902.22%46,251,830
Dec 18, 20256.966.966.726.756.75-3.57%37,036,490
Dec 17, 20256.977.096.837.007.000.43%35,686,070
Dec 16, 20256.877.126.876.976.972.05%40,751,100
Dec 15, 20256.876.896.766.836.83-0.73%20,639,600
Dec 12, 20256.977.056.836.886.88-1.43%31,121,190
Dec 11, 20257.157.196.966.986.98-3.06%35,973,810
Dec 10, 20257.057.237.057.207.201.98%46,255,290
Dec 9, 20256.967.216.917.067.061.44%46,716,900
Dec 8, 20256.707.056.696.966.963.88%45,234,160
Dec 5, 20256.596.756.526.706.702.13%25,140,070
Dec 4, 20256.746.786.546.566.56-3.10%31,733,110
Dec 3, 20256.806.896.736.776.77-1.02%28,135,080
Dec 2, 20257.057.136.836.846.84-1.87%43,364,310
Dec 1, 20256.977.086.856.976.970.14%31,414,240
Nov 28, 20256.866.986.796.966.961.31%24,122,560
Nov 27, 20256.987.006.876.876.87-2.14%33,061,320
Nov 26, 20256.807.236.787.027.023.39%55,330,210
Nov 25, 20256.806.876.746.796.790.15%25,747,720
Nov 24, 20256.776.886.646.786.780.74%34,571,600
Nov 21, 20256.907.006.736.736.73-3.86%45,326,360
Nov 20, 20257.077.126.957.007.00-0.14%41,496,780
Nov 19, 20257.357.466.967.017.01-6.16%81,798,260
Nov 18, 20257.697.707.237.477.47-2.73%102,575,500
Nov 17, 20257.357.867.187.687.684.07%96,637,220
Nov 14, 20257.237.467.207.387.381.79%67,144,080
Nov 13, 20257.117.377.027.257.251.26%76,115,790
Nov 12, 20257.187.327.047.167.16-0.14%54,761,260
Nov 11, 20257.307.317.117.177.17-1.78%89,643,480
Nov 10, 20256.897.476.817.307.305.49%115,953,100
Nov 7, 20256.817.106.776.926.922.98%86,380,150
Nov 6, 20256.806.916.656.726.72-2.75%81,069,360
Nov 5, 20256.537.196.506.916.915.66%131,556,900
Nov 4, 20256.586.656.476.546.54-0.91%43,474,960
Nov 3, 20256.696.756.536.606.60-0.30%60,132,760
Oct 31, 20256.536.786.466.626.624.09%100,609,700
Oct 30, 20256.376.606.326.366.36-0.47%61,916,000
Oct 29, 20256.336.436.216.396.390.16%42,684,120
Oct 28, 20256.506.626.376.386.38-1.69%54,704,280
Oct 27, 20256.476.676.366.496.49-0.76%71,257,180
Oct 24, 20256.746.856.516.546.54-2.97%103,534,900
Oct 23, 20257.307.316.686.746.74-2.03%183,577,900
Oct 22, 20256.886.886.886.886.8810.08%19,239,710
Oct 21, 20256.106.296.106.256.252.29%40,843,510
Oct 20, 20256.106.196.056.116.110.49%29,716,210
Oct 17, 20256.106.266.076.086.08-0.49%38,303,400
Oct 16, 20256.236.296.076.116.11-1.93%37,695,100
Oct 15, 20256.156.256.126.236.232.13%41,871,050
Oct 14, 20256.026.255.996.106.101.16%46,941,080
Oct 13, 20255.936.055.926.036.03-0.99%36,142,850
Oct 10, 20255.946.205.936.096.092.01%53,671,410
Oct 9, 20255.996.095.925.975.97-57,375,980
Sep 30, 20255.786.055.725.975.972.23%56,265,050