Skip to main content
Zhejiang Zomax Transmission Co., Ltd. (SHA:603767)
China flag China · Delayed Price · Currency is CNY
19.67
+0.43 (2.23%)
Apr 30, 2026, 11:05 AM CST

SHA:603767 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1019.4718.7219.25--0.36%10,871,940
Apr 28, 202619.1920.4418.6919.3219.320.89%13,522,530
Apr 27, 202618.7219.2218.2719.1519.152.24%7,264,800
Apr 24, 202618.5118.9618.3618.7318.730.81%4,323,600
Apr 23, 202618.8118.9318.4618.5818.58-1.90%4,710,510
Apr 22, 202618.6019.0818.4818.9418.941.66%4,215,700
Apr 21, 202618.8718.8818.4718.6318.63-1.27%2,864,000
Apr 20, 202618.8818.9918.5718.8718.871.02%2,776,800
Apr 17, 202618.7518.7718.4618.6818.68-0.37%3,038,060
Apr 16, 202618.6518.8218.5018.7518.751.35%2,887,100
Apr 15, 202618.6418.7718.4618.5018.50-0.75%1,959,700
Apr 14, 202618.6218.7518.4518.6418.640.11%1,922,800
Apr 13, 202618.7618.7618.5318.6218.62-0.75%1,860,300
Apr 10, 202618.8018.9118.5818.7618.761.35%2,079,700
Apr 9, 202618.5818.7918.4318.5118.51-1.54%2,017,500
Apr 8, 202618.5018.8018.4218.8018.803.18%2,551,778
Apr 7, 202618.2018.3418.0318.2218.220.55%1,799,480
Apr 3, 202618.6018.6618.1218.1218.12-2.53%2,291,400
Apr 2, 202618.5718.9218.5318.5918.59-1.69%2,592,740
Apr 1, 202619.0019.0318.7018.9118.910.42%2,906,000
Mar 31, 202618.6519.2518.6518.8318.830.64%5,109,360
Mar 30, 202618.0718.7918.0718.7118.711.74%3,833,000
Mar 27, 202618.1118.4018.1118.3918.390.60%1,519,900
Mar 26, 202618.4918.6818.2418.2818.28-1.19%2,176,700
Mar 25, 202618.1718.5118.1518.5018.501.82%2,650,403
Mar 24, 202617.9418.1917.7118.1718.173.06%4,159,720
Mar 23, 202618.0718.4217.5417.6317.63-3.92%4,719,300
Mar 20, 202618.8919.0018.3518.3518.35-2.55%2,809,600
Mar 19, 202619.0019.1318.7518.8318.83-2.08%2,647,800
Mar 18, 202619.2019.2818.9919.2319.230.21%2,485,200
Mar 17, 202619.5019.6219.1819.1919.19-1.18%2,571,600
Mar 16, 202619.2919.4319.2219.4219.420.67%2,055,600
Mar 13, 202619.3219.6419.2619.2919.29-0.87%2,027,400
Mar 12, 202619.7219.8919.4319.4619.46-1.77%2,527,100
Mar 11, 202620.0120.0719.7619.8119.81-1.00%2,230,300
Mar 10, 202619.8020.0519.7620.0120.011.83%2,494,820
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