Skip to main content
Zhewen Interactive Group Co., Ltd. (SHA:600986)
China flag China · Delayed Price · Currency is CNY
11.19
+0.27 (2.47%)
At close: Mar 9, 2026

Zhewen Interactive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.0511.1510.8910.9210.92-2.06%83,976,340
Mar 5, 202611.3011.3311.0511.1511.151.36%88,785,848
Mar 4, 202610.8711.1810.8211.0011.000.55%99,516,510
Mar 3, 202611.6011.6510.9010.9410.94-5.36%160,654,000
Mar 2, 202611.6512.0211.5011.5611.56-5.09%180,525,024
Feb 27, 202611.8312.3711.6712.1812.183.31%228,344,800
Feb 26, 202612.0412.0811.7311.7911.79-2.08%153,276,100
Feb 25, 202612.2512.2811.9012.0412.04-2.19%162,265,400
Feb 24, 202612.5612.8012.1312.3112.31-1.99%188,386,471
Feb 13, 202613.1113.4112.5412.5612.56-5.99%251,435,848
Feb 12, 202613.0613.7512.8113.3613.362.53%318,069,962
Feb 11, 202613.9014.4013.0113.0313.03-6.86%354,678,800
Feb 10, 202614.0314.4013.1513.9913.991.30%457,573,300
Feb 9, 202614.4714.7313.3513.8113.81-1.36%418,190,600
Feb 6, 202614.6014.7813.9714.0014.00-9.79%460,908,400
Feb 5, 202614.9916.1514.9915.5215.524.79%498,689,500
Feb 4, 202616.3016.4814.0614.8114.81-3.96%583,272,600
Feb 3, 202614.9015.4214.7515.4215.429.99%396,563,100
Feb 2, 202613.2914.4212.6014.0214.026.94%525,559,600
Jan 30, 202613.5314.3713.1013.1113.11-4.86%513,419,900
Jan 29, 202612.5513.7812.2313.7813.789.98%425,789,404
Jan 28, 202613.5013.7012.4812.5312.53-4.42%444,619,100
Jan 27, 202614.1814.4912.6013.1113.11-1.13%525,673,000
Jan 26, 202613.2613.2612.1913.2613.2610.04%492,689,800
Jan 23, 202611.5812.0511.2012.0512.0510.05%344,367,800
Jan 22, 20269.9811.229.8810.9510.957.35%476,870,500
Jan 21, 202610.0910.9710.0010.2010.202.31%435,582,400
Jan 20, 20269.979.979.819.979.9710.04%171,379,300
Jan 19, 20269.539.709.049.069.06-9.76%331,969,300
Jan 16, 202610.0410.0410.0410.0410.04-9.96%39,209,500
Jan 15, 202612.0012.0011.1511.1511.15-10.01%147,417,800
Jan 14, 202611.8212.3911.6312.3912.3910.04%204,498,300
Jan 13, 202611.8111.8111.0511.2611.264.84%247,776,436
Jan 12, 202610.4410.7410.4310.7410.7410.04%93,116,860
Jan 9, 20268.809.768.719.769.7610.03%237,908,800
Jan 8, 20268.529.218.298.878.875.34%152,641,500
Jan 7, 20268.289.038.168.428.422.56%98,919,391
Jan 6, 20268.298.478.198.218.21-0.73%64,822,960
Jan 5, 20267.808.297.758.278.275.75%74,893,560
Dec 31, 20257.707.957.667.827.821.56%54,040,150
Dec 30, 20257.407.857.407.707.703.22%58,603,910
Dec 29, 20257.527.567.427.467.46-0.80%28,328,420
Dec 26, 20257.537.627.497.527.52-0.40%31,413,980
Dec 25, 20257.577.617.477.557.551.48%30,140,260
Dec 24, 20257.237.477.227.447.442.62%40,353,780
Dec 23, 20257.337.377.247.257.25-1.49%30,543,810
Dec 22, 20257.397.437.307.367.36-35,265,400
Dec 19, 20257.227.407.227.367.362.08%34,986,600
Dec 18, 20257.197.307.137.217.21-0.69%36,563,230
Dec 17, 20257.207.307.057.267.260.83%56,210,016
Dec 16, 20257.917.927.197.207.20-9.89%129,757,557
Dec 15, 20258.398.417.987.997.99-5.11%59,951,300
Dec 12, 20258.428.548.208.428.42-49,481,380
Dec 11, 20258.868.888.398.428.42-4.75%49,325,130
Dec 10, 20258.999.168.788.848.84-1.34%32,453,940
Dec 9, 20258.939.238.898.968.96-0.11%37,079,440
Dec 8, 20258.729.058.698.978.973.10%51,397,500
Dec 5, 20258.698.758.548.708.70-0.57%46,785,230
Dec 4, 20258.908.978.348.758.75-1.91%82,104,690
Dec 3, 20259.729.728.908.928.92-8.04%82,355,000
Dec 2, 20259.849.869.639.709.70-1.32%40,660,990
Dec 1, 20259.569.859.399.839.832.29%76,448,250
Nov 28, 20259.749.809.489.619.61-1.54%58,911,870
Nov 27, 20259.949.979.749.769.76-2.30%74,811,750
Nov 26, 20259.7210.059.689.999.991.42%112,355,400
Nov 25, 20259.5010.389.459.859.853.25%155,060,000
Nov 24, 20259.149.679.089.549.546.47%109,655,800
Nov 21, 20259.119.368.938.968.96-2.18%61,429,210
Nov 20, 20259.269.319.109.169.16-0.97%34,135,680
Nov 19, 20259.419.449.159.259.25-49,099,210
Nov 18, 20259.039.468.979.259.252.32%61,272,500
Nov 17, 20259.069.148.869.049.04-0.44%40,888,120
Nov 14, 20259.249.389.079.089.08-2.37%45,778,250
Nov 13, 20259.479.629.199.309.30-1.48%70,949,750
Nov 12, 20259.579.759.339.449.44-0.74%62,322,460
Nov 11, 20259.249.589.169.519.512.92%76,655,210
Nov 10, 20259.159.609.049.249.241.43%84,966,740
Nov 7, 20258.929.158.899.119.111.56%62,216,870
Nov 6, 20258.859.008.828.978.970.34%36,974,220
Nov 5, 20258.819.018.798.948.94-0.45%49,345,840
Nov 4, 20258.879.018.768.988.980.22%51,854,540
Nov 3, 20258.768.998.718.968.962.75%72,252,640
Oct 31, 20258.398.788.388.728.723.44%61,788,080
Oct 30, 20258.608.628.398.438.43-2.09%35,985,570
Oct 29, 20258.588.668.518.618.61-33,260,410
Oct 28, 20258.708.758.588.618.61-1.37%39,750,630
Oct 27, 20259.009.018.718.738.73-2.24%72,798,520
Oct 24, 20258.569.038.508.938.934.08%107,471,100
Oct 23, 20258.308.658.258.588.582.88%71,184,680
Oct 22, 20258.148.638.148.348.342.58%65,527,160
Oct 21, 20258.108.148.058.138.130.25%28,203,730
Oct 20, 20258.028.137.958.118.112.01%33,682,480
Oct 17, 20258.028.117.917.957.95-1.24%28,387,740
Oct 16, 20258.058.137.978.058.05-0.12%33,739,860
Oct 15, 20257.678.117.628.068.064.40%57,205,900
Oct 14, 20257.797.977.687.727.72-1.15%45,644,010
Oct 13, 20257.527.837.477.817.81-0.76%31,546,070
Oct 10, 20257.947.947.807.877.87-1.01%38,345,220
Oct 9, 20258.008.007.837.957.95-3.52%58,234,700
Sep 30, 20258.288.368.228.248.240.86%35,387,730