Skip to main content
Zhejiang Zomax Transmission Co., Ltd. (SHA:603767)
China flag China · Delayed Price · Currency is CNY
20.01
+0.36 (1.83%)
Mar 10, 2026, 3:00 PM CST

SHA:603767 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7519.7719.3119.6519.65-1.26%3,254,300
Mar 6, 202619.7419.9519.6819.9019.900.81%2,179,400
Mar 5, 202619.7819.9019.6119.7419.741.08%2,480,700
Mar 4, 202619.4319.7919.2019.5319.53-0.15%2,793,550
Mar 3, 202620.3320.4919.5219.5619.56-3.98%5,103,832
Mar 2, 202620.7821.0120.3120.3720.37-3.60%5,613,693
Feb 27, 202621.3021.3921.0621.1321.13-0.66%2,959,800
Feb 26, 202621.5521.5621.2021.2721.27-1.02%3,229,600
Feb 25, 202621.5121.5921.3721.4921.49-0.09%2,585,890
Feb 24, 202621.7521.7821.4421.5121.51-0.23%2,877,810
Feb 13, 202621.3121.7021.2121.5621.561.22%3,304,200
Feb 12, 202621.4921.5721.2521.3021.30-0.70%2,819,600
Feb 11, 202621.4421.6021.4421.4521.45-0.69%2,288,800
Feb 10, 202621.5621.7821.4221.6021.600.23%2,831,821
Feb 9, 202621.6721.6721.5121.5521.550.23%3,037,763
Feb 6, 202621.3121.6721.1421.5021.500.80%3,624,000
Feb 5, 202621.5221.5621.3121.3321.33-0.84%2,633,500
Feb 4, 202621.4621.6921.3421.5121.510.28%3,308,600
Feb 3, 202621.0921.4521.0521.4521.452.09%3,798,500
Feb 2, 202621.4521.5420.9921.0121.01-1.78%3,796,500
Jan 30, 202621.1021.4520.9321.3921.391.42%4,534,400
Jan 29, 202621.4021.6820.9121.0921.09-1.54%5,710,880
Jan 28, 202621.9022.0721.4021.4221.42-2.28%6,092,600
Jan 27, 202622.4822.4921.4021.9221.92-3.05%9,289,300
Jan 26, 202623.6024.1322.3322.6122.61-5.40%15,245,280
Jan 23, 202623.6024.1623.3123.9023.902.84%11,922,440
Jan 22, 202623.9723.9723.1123.2423.24-2.39%9,080,100
Jan 21, 202623.6024.0322.9223.8123.81-0.08%8,329,540
Jan 20, 202624.0024.3423.5023.8323.83-3.37%13,196,610
Jan 19, 202624.5525.0024.2024.6624.661.52%11,942,060
Jan 16, 202623.5624.3823.5624.2924.293.10%11,845,700
Jan 15, 202623.9024.1423.3623.5623.56-1.79%7,739,600
Jan 14, 202624.0924.5623.6623.9923.99-0.70%10,852,200
Jan 13, 202624.6925.0824.1224.1624.16-2.07%12,027,900
Jan 12, 202624.1524.7724.0524.6724.672.20%12,476,100
Jan 9, 202624.0424.2423.8424.1424.140.46%8,575,140
Jan 8, 202623.6124.2923.5624.0324.031.48%11,242,500
Jan 7, 202624.2824.3723.5623.6823.68-2.51%11,441,800
Jan 6, 202623.5824.7523.5324.2924.292.92%15,368,220
Jan 5, 202623.8323.9223.4523.6023.60-1.87%11,501,040
Dec 31, 202524.8824.8824.0324.0524.05-3.72%17,272,400
Dec 30, 202523.6525.2723.5924.9824.984.87%21,851,660
Dec 29, 202523.4523.9823.3923.8223.821.15%7,251,690
Dec 26, 202523.9023.9523.4323.5523.55-1.26%6,885,900
Dec 25, 202523.3123.9623.2023.8523.852.40%8,451,250
Dec 24, 202522.8923.3522.7923.2923.291.79%5,334,200
Dec 23, 202523.7623.7622.7722.8822.88-3.74%8,513,250
Dec 22, 202523.5123.9023.4823.7723.771.89%6,512,850
Dec 19, 202522.9523.5722.8823.3323.332.10%6,855,060
Dec 18, 202522.9823.4522.8122.8522.85-0.95%5,941,756
Dec 17, 202523.3023.8022.5823.0723.07-2.37%10,863,700
Dec 16, 202523.4023.9323.2523.6323.631.29%10,684,700
Dec 15, 202523.2123.7522.9823.3323.330.52%5,128,680
Dec 12, 202523.5123.5823.0623.2123.21-0.39%3,770,540
Dec 11, 202523.7423.8823.2923.3023.30-2.67%5,070,800
Dec 10, 202523.7724.1023.4223.9423.941.23%7,046,479
Dec 9, 202523.6123.9123.5423.6523.65-0.46%4,598,100
Dec 8, 202523.6023.8223.3123.7623.761.50%6,080,160
Dec 5, 202523.0023.4322.8323.4123.411.39%4,798,700
Dec 4, 202523.0123.4522.8123.0923.090.35%5,231,080
Dec 3, 202523.5823.5822.8723.0123.01-1.33%5,016,500
Dec 2, 202524.0224.2023.2023.3223.32-1.06%6,775,540
Dec 1, 202523.3523.8023.2623.5723.570.90%5,158,500
Nov 28, 202523.0023.3722.7923.3623.361.30%5,072,380
Nov 27, 202522.9423.2522.9023.0623.060.52%4,024,600
Nov 26, 202523.0023.3922.8822.9422.94-0.61%5,390,880
Nov 25, 202522.8623.2422.8623.0823.080.96%4,712,700
Nov 24, 202522.3122.9622.1622.8622.862.60%6,218,800
Nov 21, 202522.7022.9822.0822.2822.28-3.05%7,347,300
Nov 20, 202523.2923.4622.9722.9822.98-1.16%4,814,340
Nov 19, 202523.5823.6623.0623.2523.25-1.40%5,164,100
Nov 18, 202524.0524.0523.4523.5823.58-2.16%6,624,500
Nov 17, 202524.1124.1623.7524.1024.100.79%5,733,486
Nov 14, 202524.2024.4923.9123.9123.91-2.21%7,632,116
Nov 13, 202524.2924.7424.1024.4524.450.20%6,446,900
Nov 12, 202525.4925.5124.3324.4024.40-4.91%11,363,380
Nov 11, 202525.3325.8025.1125.6625.661.42%11,550,610
Nov 10, 202525.3825.5525.1125.3025.30-1.09%9,527,926
Nov 7, 202525.8626.2225.5725.5825.58-1.69%13,191,360
Nov 6, 202527.8727.8726.0026.0226.02-7.10%23,074,320
Nov 5, 202528.9829.3327.8828.0128.01-6.23%27,137,720
Nov 4, 202527.5530.5527.2129.8729.875.96%36,486,350
Nov 3, 202527.5029.0326.7028.1928.194.56%26,592,560
Oct 31, 202525.8027.1025.6326.9626.964.33%21,233,840
Oct 30, 202525.6426.4025.5025.8425.84-12,453,140
Oct 29, 202526.0026.4325.7125.8425.840.74%11,635,400
Oct 28, 202525.2025.8025.2025.6525.650.75%6,924,000
Oct 27, 202525.6525.9025.3125.4625.460.43%6,511,560
Oct 24, 202525.1025.6925.1025.3525.350.80%7,603,500
Oct 23, 202525.4125.5224.6625.1525.15-1.41%9,141,940
Oct 22, 202525.8526.4325.4625.5125.51-1.47%11,543,040
Oct 21, 202525.4225.9424.7525.8925.892.37%13,401,220
Oct 20, 202525.0025.8725.0025.2925.293.82%15,710,310
Oct 17, 202526.9926.9924.3524.3624.36-9.94%17,571,850
Oct 16, 202527.5927.7427.0027.0527.05-2.73%9,005,040
Oct 15, 202527.8328.1827.2827.8127.81-0.36%10,030,720
Oct 14, 202527.7029.0027.6027.9127.910.61%11,190,250
Oct 13, 202526.9528.1526.9127.7427.74-2.84%10,589,960
Oct 10, 202527.8629.0027.6128.5528.552.66%15,837,790
Oct 9, 202527.2028.1026.9627.8127.812.51%10,535,210