Zbit Semiconductor, Inc. (SHA:688416)
China
· Delayed Price · Currency is CNY 89.49
-0.76 (-0.84%)
Mar 9, 2026, 4:00 PM EDT
Zbit Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.00 | 90.09 | 84.32 | 89.49 | 89.49 | -0.84% | 2,896,444 |
| Mar 6, 2026 | 90.01 | 92.80 | 89.11 | 90.25 | 90.25 | 0.28% | 3,980,711 |
| Mar 5, 2026 | 90.40 | 94.50 | 87.88 | 90.00 | 90.00 | 3.09% | 5,046,433 |
| Mar 4, 2026 | 85.88 | 90.50 | 85.88 | 87.30 | 87.30 | 4.71% | 5,770,244 |
| Mar 3, 2026 | 94.52 | 96.19 | 83.00 | 83.37 | 83.37 | -12.31% | 5,999,829 |
| Mar 2, 2026 | 96.51 | 100.32 | 94.77 | 95.07 | 95.07 | -4.74% | 4,859,262 |
| Feb 27, 2026 | 96.50 | 100.99 | 96.15 | 99.80 | 99.80 | 0.90% | 4,065,106 |
| Feb 26, 2026 | 98.80 | 101.66 | 96.85 | 98.91 | 98.91 | 2.17% | 4,863,860 |
| Feb 25, 2026 | 100.84 | 101.80 | 93.93 | 96.81 | 96.81 | -5.15% | 6,307,700 |
| Feb 24, 2026 | 96.85 | 107.00 | 94.03 | 102.07 | 102.07 | 6.12% | 5,670,496 |
| Feb 13, 2026 | 95.00 | 99.77 | 94.01 | 96.18 | 96.18 | -1.92% | 4,032,524 |
| Feb 12, 2026 | 99.04 | 100.27 | 96.00 | 98.06 | 98.06 | 0.48% | 5,480,149 |
| Feb 11, 2026 | 96.50 | 98.78 | 93.92 | 97.59 | 97.59 | 1.13% | 4,314,064 |
| Feb 10, 2026 | 99.29 | 101.80 | 95.80 | 96.50 | 96.50 | -3.66% | 3,925,749 |
| Feb 9, 2026 | 104.75 | 104.76 | 96.11 | 100.17 | 100.17 | -1.89% | 5,379,802 |
| Feb 6, 2026 | 108.04 | 110.37 | 101.11 | 102.10 | 102.10 | -7.36% | 4,728,497 |
| Feb 5, 2026 | 101.00 | 111.50 | 101.00 | 110.21 | 110.21 | 3.97% | 5,241,569 |
| Feb 4, 2026 | 105.52 | 108.17 | 101.01 | 106.00 | 106.00 | -3.45% | 6,431,404 |
| Feb 3, 2026 | 109.99 | 112.80 | 105.61 | 109.79 | 109.79 | 6.51% | 7,357,495 |
| Feb 2, 2026 | 105.50 | 110.45 | 103.01 | 103.08 | 103.08 | -8.23% | 5,799,430 |
| Jan 30, 2026 | 108.00 | 121.00 | 108.00 | 112.32 | 112.32 | 10.30% | 9,168,513 |
| Jan 29, 2026 | 103.01 | 115.00 | 101.00 | 101.83 | 101.83 | 1.73% | 9,524,034 |
| Jan 28, 2026 | 95.00 | 104.97 | 92.02 | 100.10 | 100.10 | 6.78% | 8,297,799 |
| Jan 27, 2026 | 81.00 | 95.00 | 80.90 | 93.74 | 93.74 | 14.53% | 8,640,491 |
| Jan 26, 2026 | 83.00 | 87.09 | 80.52 | 81.85 | 81.85 | -2.68% | 5,009,486 |
| Jan 23, 2026 | 80.20 | 87.25 | 80.20 | 84.10 | 84.10 | 2.05% | 6,047,911 |
| Jan 22, 2026 | 80.10 | 87.99 | 77.00 | 82.41 | 82.41 | 5.63% | 9,915,182 |
| Jan 21, 2026 | 77.54 | 82.44 | 77.21 | 78.02 | 78.02 | -1.39% | 8,086,618 |
| Jan 20, 2026 | 74.00 | 79.18 | 72.82 | 79.12 | 79.12 | 4.04% | 10,252,871 |
| Jan 19, 2026 | 73.49 | 79.00 | 70.30 | 76.05 | 76.05 | 3.47% | 10,197,065 |
| Jan 16, 2026 | 70.90 | 75.26 | 69.50 | 73.50 | 73.50 | 6.09% | 11,420,620 |
| Jan 15, 2026 | 68.50 | 70.80 | 67.60 | 69.28 | 69.28 | -1.25% | 6,897,825 |
| Jan 14, 2026 | 70.00 | 71.40 | 66.83 | 70.16 | 70.16 | 2.20% | 9,193,394 |
| Jan 13, 2026 | 71.00 | 71.62 | 68.27 | 68.65 | 68.65 | -4.47% | 6,340,117 |
| Jan 12, 2026 | 72.00 | 72.99 | 69.50 | 71.86 | 71.86 | 1.58% | 7,689,033 |
| Jan 9, 2026 | 70.99 | 73.17 | 68.90 | 70.74 | 70.74 | -3.72% | 8,017,908 |
| Jan 8, 2026 | 73.77 | 76.98 | 72.14 | 73.47 | 73.47 | -2.07% | 9,790,885 |
| Jan 7, 2026 | 79.42 | 79.88 | 72.81 | 75.02 | 75.02 | 7.56% | 14,456,910 |
| Jan 6, 2026 | 64.94 | 75.00 | 64.00 | 69.75 | 69.75 | 5.43% | 15,803,800 |
| Jan 5, 2026 | 56.35 | 66.16 | 56.01 | 66.16 | 66.16 | 20.01% | 12,929,920 |
| Dec 31, 2025 | 56.50 | 56.80 | 54.57 | 55.13 | 55.13 | -1.90% | 4,453,805 |
| Dec 30, 2025 | 57.11 | 58.83 | 55.80 | 56.20 | 56.20 | -2.26% | 5,557,104 |
| Dec 29, 2025 | 60.01 | 62.42 | 57.22 | 57.50 | 57.50 | -5.12% | 10,149,494 |
| Dec 26, 2025 | 59.11 | 67.10 | 58.50 | 60.60 | 60.60 | 2.09% | 12,379,557 |
| Dec 25, 2025 | 54.41 | 62.90 | 54.41 | 59.36 | 59.36 | 13.24% | 14,158,562 |
| Dec 24, 2025 | 51.15 | 53.50 | 50.80 | 52.42 | 52.42 | 2.48% | 3,168,937 |
| Dec 23, 2025 | 51.73 | 52.11 | 50.40 | 51.15 | 51.15 | 0.73% | 2,259,972 |
| Dec 22, 2025 | 50.97 | 51.89 | 50.60 | 50.78 | 50.78 | 0.61% | 2,457,585 |
| Dec 19, 2025 | 53.34 | 53.63 | 50.36 | 50.47 | 50.47 | -3.98% | 3,408,970 |
| Dec 18, 2025 | 50.86 | 53.69 | 50.68 | 52.56 | 52.56 | 2.50% | 2,935,479 |
| Dec 17, 2025 | 50.40 | 51.33 | 49.02 | 51.28 | 51.28 | 2.52% | 2,421,831 |
| Dec 16, 2025 | 51.30 | 51.97 | 49.12 | 50.02 | 50.02 | -2.87% | 2,236,160 |
| Dec 15, 2025 | 51.08 | 52.10 | 50.30 | 51.50 | 51.50 | -1.76% | 2,233,729 |
| Dec 12, 2025 | 51.50 | 52.98 | 50.62 | 52.42 | 52.42 | 1.45% | 2,521,242 |
| Dec 11, 2025 | 53.00 | 53.29 | 51.16 | 51.67 | 51.67 | -0.52% | 2,787,598 |
| Dec 10, 2025 | 52.88 | 53.39 | 51.00 | 51.94 | 51.94 | -2.37% | 3,355,192 |
| Dec 9, 2025 | 54.56 | 55.10 | 53.03 | 53.20 | 53.20 | -2.76% | 2,939,536 |
| Dec 8, 2025 | 52.84 | 55.66 | 52.36 | 54.71 | 54.71 | 4.89% | 4,497,053 |
| Dec 5, 2025 | 52.02 | 52.70 | 51.10 | 52.16 | 52.16 | 0.40% | 1,805,466 |
| Dec 4, 2025 | 52.02 | 52.59 | 50.90 | 51.95 | 51.95 | -1.24% | 2,087,251 |
| Dec 3, 2025 | 53.38 | 53.79 | 52.00 | 52.60 | 52.60 | -2.25% | 3,000,629 |
| Dec 2, 2025 | 53.59 | 55.82 | 52.81 | 53.81 | 53.81 | -0.35% | 3,587,424 |
| Dec 1, 2025 | 53.19 | 54.88 | 52.08 | 54.00 | 54.00 | 2.66% | 4,096,526 |
| Nov 28, 2025 | 51.56 | 52.95 | 51.18 | 52.60 | 52.60 | 2.14% | 2,639,741 |
| Nov 27, 2025 | 51.79 | 53.34 | 51.34 | 51.50 | 51.50 | -0.77% | 2,791,805 |
| Nov 26, 2025 | 52.10 | 53.30 | 51.65 | 51.90 | 51.90 | -1.61% | 3,039,744 |
| Nov 25, 2025 | 53.34 | 54.20 | 52.36 | 52.75 | 52.75 | 1.70% | 3,567,720 |
| Nov 24, 2025 | 51.60 | 52.30 | 50.44 | 51.87 | 51.87 | 1.59% | 3,084,403 |
| Nov 21, 2025 | 51.97 | 54.88 | 50.23 | 51.06 | 51.06 | -8.97% | 5,097,613 |
| Nov 20, 2025 | 58.28 | 58.90 | 55.15 | 56.09 | 56.09 | -2.38% | 3,517,291 |
| Nov 19, 2025 | 58.48 | 59.90 | 56.40 | 57.46 | 57.46 | -3.40% | 5,046,536 |
| Nov 18, 2025 | 62.42 | 62.85 | 59.48 | 59.48 | 59.48 | -5.15% | 4,234,268 |
| Nov 17, 2025 | 61.63 | 65.21 | 60.88 | 62.71 | 62.71 | 4.71% | 5,727,336 |
| Nov 14, 2025 | 61.88 | 62.55 | 58.58 | 59.89 | 59.89 | -8.50% | 7,519,135 |
| Nov 13, 2025 | 64.04 | 68.66 | 63.30 | 65.45 | 65.45 | 2.52% | 6,997,861 |
| Nov 12, 2025 | 63.50 | 67.99 | 62.55 | 63.84 | 63.84 | -0.84% | 6,413,330 |
| Nov 11, 2025 | 66.70 | 68.00 | 63.06 | 64.38 | 64.38 | -3.65% | 7,206,573 |
| Nov 10, 2025 | 67.68 | 69.80 | 64.14 | 66.82 | 66.82 | 1.84% | 8,338,766 |
| Nov 7, 2025 | 62.42 | 68.09 | 61.67 | 65.61 | 65.61 | 4.98% | 9,720,393 |
| Nov 6, 2025 | 59.50 | 63.35 | 57.81 | 62.50 | 62.50 | 9.50% | 8,902,605 |
| Nov 5, 2025 | 54.85 | 57.50 | 54.50 | 57.08 | 57.08 | 0.04% | 4,450,191 |
| Nov 4, 2025 | 59.00 | 59.54 | 56.62 | 57.06 | 57.06 | -4.25% | 4,132,001 |
| Nov 3, 2025 | 56.01 | 59.98 | 54.70 | 59.59 | 59.59 | 4.34% | 6,363,196 |
| Oct 31, 2025 | 61.09 | 61.09 | 55.80 | 57.11 | 57.11 | -5.46% | 6,508,283 |
| Oct 30, 2025 | 61.65 | 63.68 | 60.20 | 60.41 | 60.41 | 0.02% | 7,847,551 |
| Oct 29, 2025 | 61.15 | 63.76 | 59.98 | 60.40 | 60.40 | -1.48% | 7,608,399 |
| Oct 28, 2025 | 61.61 | 62.49 | 60.38 | 61.31 | 61.31 | -4.47% | 6,539,607 |
| Oct 27, 2025 | 64.15 | 65.00 | 61.89 | 64.18 | 64.18 | 1.74% | 12,489,820 |
| Oct 24, 2025 | 54.70 | 64.10 | 54.11 | 63.08 | 63.08 | 18.08% | 13,825,420 |
| Oct 23, 2025 | 52.80 | 54.07 | 51.29 | 53.42 | 53.42 | -4.11% | 6,516,611 |
| Oct 22, 2025 | 56.07 | 57.66 | 54.00 | 55.71 | 55.71 | -4.28% | 6,562,837 |
| Oct 21, 2025 | 57.72 | 61.49 | 57.32 | 58.20 | 58.20 | 1.31% | 7,107,219 |
| Oct 20, 2025 | 58.00 | 60.45 | 55.50 | 57.45 | 57.45 | 2.96% | 7,179,457 |
| Oct 17, 2025 | 58.90 | 60.79 | 55.80 | 55.80 | 55.80 | -8.55% | 8,396,390 |
| Oct 16, 2025 | 57.11 | 65.50 | 57.02 | 61.02 | 61.02 | 2.88% | 14,167,060 |
| Oct 15, 2025 | 53.86 | 62.06 | 51.05 | 59.31 | 59.31 | 11.21% | 9,475,635 |
| Oct 14, 2025 | 55.05 | 57.49 | 52.86 | 53.33 | 53.33 | -1.22% | 5,998,216 |
| Oct 13, 2025 | 52.00 | 55.68 | 51.56 | 53.99 | 53.99 | -2.21% | 5,628,855 |
| Oct 10, 2025 | 57.51 | 58.51 | 54.18 | 55.21 | 55.21 | -6.04% | 7,112,115 |
| Oct 9, 2025 | 56.56 | 61.80 | 56.10 | 58.76 | 58.76 | 7.40% | 11,097,220 |