Skip to main content
Zhewen Interactive Group Co., Ltd. (SHA:600986)
China flag China · Delayed Price · Currency is CNY
10.73
+0.09 (0.85%)
Apr 29, 2026, 3:00 PM CST

Zhewen Interactive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.5811.0610.5310.7310.730.85%153,495,000
Apr 28, 202611.1411.3010.6010.6410.64-6.91%204,722,800
Apr 27, 202612.0012.2211.0711.4311.43-7.07%294,050,525
Apr 24, 202611.7012.9911.5212.3012.301.40%449,059,070
Apr 23, 202611.3312.1311.2212.1312.139.97%302,553,729
Apr 22, 202610.9511.0610.6511.0311.030.64%143,221,330
Apr 21, 202611.2811.2810.8610.9610.96-3.01%144,484,700
Apr 20, 202610.8311.5510.8111.3011.304.82%227,196,776
Apr 17, 202610.9411.0510.7310.7810.78-1.82%174,962,388
Apr 16, 202610.3311.2410.3310.9810.987.44%288,400,400
Apr 15, 202610.5510.6510.1810.2210.22-3.13%129,238,588
Apr 14, 202610.7610.9410.4310.5510.550.57%182,873,100
Apr 13, 202610.2010.6610.1810.4910.491.45%149,586,769
Apr 10, 202610.4510.5510.1610.3410.34-0.67%187,929,200
Apr 9, 202610.1510.6010.0610.4110.413.07%278,302,100
Apr 8, 20269.4610.109.4510.1010.1010.02%95,990,820
Apr 7, 20269.119.289.109.189.180.77%43,894,610
Apr 3, 20269.459.499.089.119.11-2.67%48,289,460
Apr 2, 20269.659.699.329.369.36-4.10%59,304,290
Apr 1, 20269.919.989.639.769.760.21%68,424,230
Mar 31, 20269.7610.039.679.749.740.41%78,104,770
Mar 30, 20269.519.739.479.709.70-0.10%44,844,010
Mar 27, 20269.419.759.379.719.711.68%46,209,926
Mar 26, 20269.809.849.509.559.55-2.35%44,991,920
Mar 25, 20269.549.859.549.789.782.73%65,098,840
Mar 24, 20269.499.569.339.529.521.60%72,361,087
Mar 23, 20269.719.899.269.379.37-5.64%104,993,800
Mar 20, 202610.6710.689.929.939.93-5.34%104,174,800
Mar 19, 202610.4310.6410.3510.4910.49-0.85%72,233,700
Mar 18, 202610.4010.6110.3210.5810.582.03%71,262,040
Mar 17, 202610.5410.6810.3610.3710.37-1.52%62,247,870
Mar 16, 202610.2910.5510.2010.5310.531.94%89,071,910
Mar 13, 202610.6510.6910.2810.3310.33-3.64%83,689,740
Mar 12, 202610.8710.9110.6710.7210.72-1.74%68,795,340
Mar 11, 202611.0811.1910.9010.9110.91-1.98%79,073,940
Mar 10, 202611.2611.4511.0611.1311.13-0.54%109,897,000
Mar 9, 202610.6311.2310.5811.1911.192.47%133,504,700
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