Zhuhai Zhumian Group Co., Ltd. (SHA:600185)
China
· Delayed Price · Currency is CNY 5.94
+0.10 (1.71%)
Apr 29, 2026, 3:00 PM CST
Zhuhai Zhumian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.81 | 5.97 | 5.81 | 5.95 | - | 1.88% | 20,397,640 |
| Apr 28, 2026 | 6.03 | 6.05 | 5.81 | 5.84 | 5.84 | -3.63% | 35,625,800 |
| Apr 27, 2026 | 5.92 | 6.06 | 5.83 | 6.06 | 6.06 | 2.36% | 28,714,970 |
| Apr 24, 2026 | 5.83 | 5.95 | 5.82 | 5.92 | 5.92 | 1.02% | 20,279,460 |
| Apr 23, 2026 | 5.85 | 5.90 | 5.79 | 5.86 | 5.86 | -0.17% | 19,714,750 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.81 | 5.87 | 5.87 | -1.01% | 23,776,860 |
| Apr 21, 2026 | 5.96 | 6.13 | 5.90 | 5.93 | 5.93 | 0.17% | 34,982,750 |
| Apr 20, 2026 | 5.92 | 6.01 | 5.84 | 5.92 | 5.92 | -1.00% | 23,557,640 |
| Apr 17, 2026 | 5.86 | 6.01 | 5.78 | 5.98 | 5.98 | 1.87% | 25,718,200 |
| Apr 16, 2026 | 5.72 | 5.90 | 5.71 | 5.87 | 5.87 | 2.62% | 29,204,540 |
| Apr 15, 2026 | 5.76 | 5.80 | 5.69 | 5.72 | 5.72 | -0.69% | 17,819,820 |
| Apr 14, 2026 | 5.68 | 5.78 | 5.64 | 5.76 | 5.76 | 1.59% | 27,485,920 |
| Apr 13, 2026 | 5.77 | 5.79 | 5.64 | 5.67 | 5.67 | -1.73% | 25,728,300 |
| Apr 10, 2026 | 5.74 | 5.82 | 5.72 | 5.77 | 5.77 | 1.58% | 18,511,300 |
| Apr 9, 2026 | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -2.24% | 19,226,970 |
| Apr 8, 2026 | 5.75 | 5.82 | 5.73 | 5.81 | 5.81 | 3.01% | 24,042,600 |
| Apr 7, 2026 | 5.56 | 5.66 | 5.56 | 5.64 | 5.64 | 1.44% | 14,163,300 |
| Apr 3, 2026 | 5.65 | 5.68 | 5.56 | 5.56 | 5.56 | -1.59% | 15,100,300 |
| Apr 2, 2026 | 5.72 | 5.75 | 5.63 | 5.65 | 5.65 | -1.74% | 17,962,800 |
| Apr 1, 2026 | 5.78 | 5.81 | 5.69 | 5.75 | 5.75 | 1.23% | 20,934,286 |
| Mar 31, 2026 | 5.80 | 5.92 | 5.68 | 5.68 | 5.68 | -2.41% | 27,262,720 |
| Mar 30, 2026 | 5.85 | 5.90 | 5.73 | 5.82 | 5.82 | -2.18% | 28,717,280 |
| Mar 27, 2026 | 5.78 | 6.01 | 5.75 | 5.95 | 5.95 | 2.06% | 24,791,287 |
| Mar 26, 2026 | 5.90 | 5.97 | 5.81 | 5.83 | 5.83 | -1.69% | 21,445,980 |
| Mar 25, 2026 | 5.85 | 5.94 | 5.85 | 5.93 | 5.93 | 2.07% | 26,590,600 |
| Mar 24, 2026 | 5.95 | 5.96 | 5.70 | 5.81 | 5.81 | -0.17% | 33,423,620 |
| Mar 23, 2026 | 6.13 | 6.15 | 5.76 | 5.82 | 5.82 | -6.28% | 38,267,150 |
| Mar 20, 2026 | 6.31 | 6.39 | 6.21 | 6.21 | 6.21 | -1.43% | 20,273,720 |
| Mar 19, 2026 | 6.46 | 6.46 | 6.28 | 6.30 | 6.30 | -3.23% | 26,876,100 |
| Mar 18, 2026 | 6.54 | 6.57 | 6.45 | 6.51 | 6.51 | -0.46% | 16,597,410 |
| Mar 17, 2026 | 6.55 | 6.72 | 6.53 | 6.54 | 6.54 | -0.15% | 27,913,450 |
| Mar 16, 2026 | 6.46 | 6.58 | 6.46 | 6.55 | 6.55 | 1.39% | 18,402,110 |
| Mar 13, 2026 | 6.53 | 6.60 | 6.45 | 6.46 | 6.46 | -0.92% | 20,455,780 |
| Mar 12, 2026 | 6.59 | 6.61 | 6.50 | 6.52 | 6.52 | -1.06% | 16,991,100 |
| Mar 11, 2026 | 6.64 | 6.64 | 6.54 | 6.59 | 6.59 | -0.45% | 18,009,310 |
| Mar 10, 2026 | 6.60 | 6.70 | 6.56 | 6.62 | 6.62 | 1.38% | 25,521,540 |
| Mar 9, 2026 | 6.62 | 6.62 | 6.43 | 6.53 | 6.53 | -2.97% | 31,404,090 |
| Mar 6, 2026 | 6.60 | 6.76 | 6.57 | 6.73 | 6.73 | 1.66% | 24,295,330 |
| Mar 5, 2026 | 6.55 | 6.69 | 6.54 | 6.62 | 6.62 | 2.16% | 28,147,057 |
| Mar 4, 2026 | 6.50 | 6.61 | 6.38 | 6.48 | 6.48 | -1.37% | 49,132,921 |
| Mar 3, 2026 | 6.74 | 6.78 | 6.55 | 6.57 | 6.57 | -2.23% | 43,844,420 |
| Mar 2, 2026 | 6.91 | 6.96 | 6.70 | 6.72 | 6.72 | -4.82% | 56,472,110 |
| Feb 27, 2026 | 7.04 | 7.10 | 7.01 | 7.06 | 7.06 | 0.71% | 27,867,800 |
| Feb 26, 2026 | 7.12 | 7.14 | 6.99 | 7.01 | 7.01 | -2.09% | 40,546,183 |
| Feb 25, 2026 | 7.19 | 7.27 | 7.12 | 7.16 | 7.16 | -0.28% | 40,464,710 |
| Feb 24, 2026 | 7.45 | 7.47 | 7.13 | 7.18 | 7.18 | -2.97% | 50,980,860 |
| Feb 13, 2026 | 7.51 | 7.58 | 7.38 | 7.40 | 7.40 | -1.33% | 43,018,970 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.49 | 7.50 | 7.50 | -2.98% | 50,876,940 |
| Feb 11, 2026 | 7.96 | 8.00 | 7.54 | 7.73 | 7.73 | -3.01% | 90,458,460 |
| Feb 10, 2026 | 8.19 | 8.19 | 7.92 | 7.97 | 7.97 | -3.74% | 123,554,488 |
| Feb 9, 2026 | 7.73 | 8.28 | 7.68 | 8.28 | 8.28 | 9.96% | 163,433,300 |
| Feb 6, 2026 | 7.25 | 7.65 | 7.21 | 7.53 | 7.53 | 3.15% | 93,715,980 |
| Feb 5, 2026 | 7.02 | 7.35 | 7.00 | 7.30 | 7.30 | 3.11% | 77,016,800 |
| Feb 4, 2026 | 6.70 | 7.14 | 6.66 | 7.08 | 7.08 | 5.51% | 67,278,850 |
| Feb 3, 2026 | 6.70 | 6.79 | 6.63 | 6.71 | 6.71 | 0.75% | 26,803,576 |
| Feb 2, 2026 | 6.66 | 6.89 | 6.60 | 6.66 | 6.66 | -0.89% | 34,893,130 |
| Jan 30, 2026 | 6.92 | 6.94 | 6.66 | 6.72 | 6.72 | -2.75% | 40,213,820 |
| Jan 29, 2026 | 7.04 | 7.07 | 6.88 | 6.91 | 6.91 | -2.12% | 41,063,770 |
| Jan 28, 2026 | 7.06 | 7.11 | 6.99 | 7.06 | 7.06 | 0.14% | 31,523,428 |
| Jan 27, 2026 | 7.17 | 7.23 | 6.94 | 7.05 | 7.05 | -1.26% | 46,369,410 |
| Jan 26, 2026 | 6.98 | 7.45 | 6.98 | 7.14 | 7.14 | 1.42% | 81,082,870 |
| Jan 23, 2026 | 6.60 | 7.20 | 6.56 | 7.04 | 7.04 | 5.71% | 94,092,699 |
| Jan 22, 2026 | 6.60 | 6.84 | 6.60 | 6.66 | 6.66 | 4.23% | 69,663,460 |
| Jan 21, 2026 | 6.41 | 6.45 | 6.35 | 6.39 | 6.39 | -0.78% | 20,409,800 |
| Jan 20, 2026 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | 0.63% | 28,080,980 |
| Jan 19, 2026 | 6.24 | 6.44 | 6.23 | 6.40 | 6.40 | 2.40% | 30,602,130 |
| Jan 16, 2026 | 6.34 | 6.36 | 6.23 | 6.25 | 6.25 | -1.42% | 26,771,595 |
| Jan 15, 2026 | 6.39 | 6.43 | 6.33 | 6.34 | 6.34 | -0.94% | 23,732,020 |
| Jan 14, 2026 | 6.45 | 6.55 | 6.36 | 6.40 | 6.40 | -1.08% | 39,047,920 |
| Jan 13, 2026 | 6.62 | 6.62 | 6.45 | 6.47 | 6.47 | -2.12% | 42,608,620 |
| Jan 12, 2026 | 6.65 | 6.69 | 6.55 | 6.61 | 6.61 | -1.20% | 47,587,300 |
| Jan 9, 2026 | 6.62 | 6.71 | 6.61 | 6.69 | 6.69 | 0.90% | 39,169,089 |
| Jan 8, 2026 | 6.72 | 6.76 | 6.61 | 6.63 | 6.63 | -1.34% | 41,346,850 |
| Jan 7, 2026 | 6.74 | 6.84 | 6.69 | 6.72 | 6.72 | -0.74% | 27,804,470 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.69 | 6.77 | 6.77 | 0.30% | 29,556,370 |
| Jan 5, 2026 | 6.83 | 6.83 | 6.67 | 6.75 | 6.75 | -0.88% | 28,475,680 |
| Dec 31, 2025 | 6.79 | 6.91 | 6.67 | 6.81 | 6.81 | 0.59% | 32,758,350 |
| Dec 30, 2025 | 6.83 | 6.86 | 6.75 | 6.77 | 6.77 | -1.60% | 26,191,710 |
| Dec 29, 2025 | 7.06 | 7.09 | 6.86 | 6.88 | 6.88 | -2.41% | 38,070,711 |
| Dec 26, 2025 | 6.92 | 7.10 | 6.91 | 7.05 | 7.05 | 1.88% | 48,390,522 |
| Dec 25, 2025 | 7.05 | 7.09 | 6.88 | 6.92 | 6.92 | -1.98% | 39,205,310 |
| Dec 24, 2025 | 7.15 | 7.28 | 7.00 | 7.06 | 7.06 | 0.43% | 43,042,870 |
| Dec 23, 2025 | 7.15 | 7.27 | 6.97 | 7.03 | 7.03 | -2.77% | 62,978,660 |
| Dec 22, 2025 | 6.96 | 7.44 | 6.91 | 7.23 | 7.23 | 4.78% | 88,433,030 |
| Dec 19, 2025 | 6.74 | 7.05 | 6.70 | 6.90 | 6.90 | 2.22% | 46,251,830 |
| Dec 18, 2025 | 6.96 | 6.96 | 6.72 | 6.75 | 6.75 | -3.57% | 37,036,490 |
| Dec 17, 2025 | 6.97 | 7.09 | 6.83 | 7.00 | 7.00 | 0.43% | 35,686,070 |
| Dec 16, 2025 | 6.87 | 7.12 | 6.87 | 6.97 | 6.97 | 2.05% | 40,751,100 |
| Dec 15, 2025 | 6.87 | 6.89 | 6.76 | 6.83 | 6.83 | -0.73% | 20,639,600 |
| Dec 12, 2025 | 6.97 | 7.05 | 6.83 | 6.88 | 6.88 | -1.43% | 31,121,190 |
| Dec 11, 2025 | 7.15 | 7.19 | 6.96 | 6.98 | 6.98 | -3.06% | 35,973,810 |
| Dec 10, 2025 | 7.05 | 7.23 | 7.05 | 7.20 | 7.20 | 1.98% | 46,255,290 |
| Dec 9, 2025 | 6.96 | 7.21 | 6.91 | 7.06 | 7.06 | 1.44% | 46,716,900 |
| Dec 8, 2025 | 6.70 | 7.05 | 6.69 | 6.96 | 6.96 | 3.88% | 45,234,160 |
| Dec 5, 2025 | 6.59 | 6.75 | 6.52 | 6.70 | 6.70 | 2.13% | 25,140,070 |
| Dec 4, 2025 | 6.74 | 6.78 | 6.54 | 6.56 | 6.56 | -3.10% | 31,733,110 |
| Dec 3, 2025 | 6.80 | 6.89 | 6.73 | 6.77 | 6.77 | -1.02% | 28,135,080 |
| Dec 2, 2025 | 7.05 | 7.13 | 6.83 | 6.84 | 6.84 | -1.87% | 43,364,310 |
| Dec 1, 2025 | 6.97 | 7.08 | 6.85 | 6.97 | 6.97 | 0.14% | 31,414,240 |
| Nov 28, 2025 | 6.86 | 6.98 | 6.79 | 6.96 | 6.96 | 1.31% | 24,122,560 |