Zhejiang Int'l Group Co.,Ltd. (SHE:000411)
China
· Delayed Price · Currency is CNY 11.58
-0.12 (-1.03%)
Mar 10, 2026, 9:25 AM CST
Zhejiang Int'l Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.39 | 11.72 | 11.39 | 11.50 | - | -1.71% | 89,000 |
| Mar 6, 2026 | 11.39 | 11.72 | 11.39 | 11.70 | 11.70 | 2.09% | 4,541,691 |
| Mar 5, 2026 | 11.54 | 11.63 | 11.33 | 11.46 | 11.46 | 0.09% | 5,832,730 |
| Mar 4, 2026 | 11.31 | 11.51 | 11.27 | 11.45 | 11.45 | 0.09% | 4,601,165 |
| Mar 3, 2026 | 11.76 | 11.87 | 11.44 | 11.44 | 11.44 | -3.05% | 8,284,579 |
| Mar 2, 2026 | 12.10 | 12.11 | 11.78 | 11.80 | 11.80 | -3.75% | 9,535,216 |
| Feb 27, 2026 | 12.20 | 12.33 | 12.19 | 12.26 | 12.26 | - | 4,005,469 |
| Feb 26, 2026 | 12.39 | 12.39 | 12.24 | 12.26 | 12.26 | -0.81% | 5,478,550 |
| Feb 25, 2026 | 12.30 | 12.39 | 12.23 | 12.36 | 12.36 | 0.32% | 5,227,938 |
| Feb 24, 2026 | 12.21 | 12.36 | 12.11 | 12.32 | 12.32 | 1.82% | 5,481,523 |
| Feb 13, 2026 | 12.18 | 12.22 | 12.10 | 12.10 | 12.10 | -0.41% | 4,572,098 |
| Feb 12, 2026 | 12.12 | 12.18 | 12.03 | 12.15 | 12.15 | 0.08% | 5,452,114 |
| Feb 11, 2026 | 12.42 | 12.42 | 12.10 | 12.14 | 12.14 | -1.94% | 7,880,077 |
| Feb 10, 2026 | 12.50 | 12.52 | 12.36 | 12.38 | 12.38 | -0.80% | 4,911,676 |
| Feb 9, 2026 | 12.33 | 12.49 | 12.30 | 12.48 | 12.48 | 1.71% | 6,284,053 |
| Feb 6, 2026 | 12.25 | 12.36 | 12.22 | 12.27 | 12.27 | 0.16% | 6,276,896 |
| Feb 5, 2026 | 12.33 | 12.33 | 12.16 | 12.25 | 12.25 | -0.89% | 6,126,578 |
| Feb 4, 2026 | 12.25 | 12.39 | 12.15 | 12.36 | 12.36 | 0.90% | 6,406,860 |
| Feb 3, 2026 | 12.11 | 12.27 | 12.07 | 12.25 | 12.25 | 2.25% | 7,798,050 |
| Feb 2, 2026 | 12.39 | 12.48 | 11.98 | 11.98 | 11.98 | -4.08% | 12,303,080 |
| Jan 30, 2026 | 12.78 | 12.80 | 12.42 | 12.49 | 12.49 | -2.57% | 10,919,890 |
| Jan 29, 2026 | 12.70 | 13.05 | 12.49 | 12.82 | 12.82 | -0.08% | 11,775,640 |
| Jan 28, 2026 | 12.77 | 12.89 | 12.65 | 12.83 | 12.83 | - | 10,055,370 |
| Jan 27, 2026 | 12.97 | 12.97 | 12.40 | 12.83 | 12.83 | -1.76% | 13,462,749 |
| Jan 26, 2026 | 13.31 | 13.38 | 12.75 | 13.06 | 13.06 | -3.12% | 24,076,370 |
| Jan 23, 2026 | 13.78 | 14.08 | 13.48 | 13.48 | 13.48 | -1.03% | 23,751,470 |
| Jan 22, 2026 | 13.63 | 13.84 | 13.58 | 13.62 | 13.62 | -0.73% | 13,247,270 |
| Jan 21, 2026 | 13.66 | 13.88 | 13.52 | 13.72 | 13.72 | -0.87% | 15,462,140 |
| Jan 20, 2026 | 13.97 | 14.10 | 13.53 | 13.84 | 13.84 | -2.40% | 23,031,850 |
| Jan 19, 2026 | 13.60 | 14.36 | 13.31 | 14.18 | 14.18 | 3.05% | 34,059,800 |
| Jan 16, 2026 | 13.60 | 13.93 | 13.35 | 13.76 | 13.76 | 2.30% | 28,536,670 |
| Jan 15, 2026 | 13.50 | 13.99 | 13.26 | 13.45 | 13.45 | -2.39% | 32,095,270 |
| Jan 14, 2026 | 13.11 | 14.28 | 13.01 | 13.78 | 13.78 | 5.51% | 53,916,700 |
| Jan 13, 2026 | 12.76 | 13.68 | 12.74 | 13.06 | 13.06 | 1.95% | 40,815,590 |
| Jan 12, 2026 | 12.96 | 12.96 | 12.66 | 12.81 | 12.81 | -1.08% | 18,699,970 |
| Jan 9, 2026 | 12.88 | 13.00 | 12.71 | 12.95 | 12.95 | -0.38% | 23,121,460 |
| Jan 8, 2026 | 12.86 | 13.49 | 12.86 | 13.00 | 13.00 | 1.80% | 33,891,888 |
| Jan 7, 2026 | 12.90 | 13.10 | 12.70 | 12.77 | 12.77 | -1.16% | 18,351,535 |
| Jan 6, 2026 | 12.84 | 13.20 | 12.79 | 12.92 | 12.92 | 0.39% | 27,446,030 |
| Jan 5, 2026 | 12.76 | 13.05 | 12.73 | 12.87 | 12.87 | 0.94% | 28,480,040 |
| Dec 31, 2025 | 13.16 | 13.22 | 12.65 | 12.75 | 12.75 | -3.63% | 41,962,980 |
| Dec 30, 2025 | 12.10 | 13.23 | 11.92 | 13.23 | 13.23 | 9.98% | 41,982,930 |
| Dec 29, 2025 | 12.61 | 12.68 | 12.01 | 12.03 | 12.03 | -6.45% | 26,487,580 |
| Dec 26, 2025 | 12.46 | 13.16 | 12.43 | 12.86 | 12.86 | 3.79% | 35,674,190 |
| Dec 25, 2025 | 12.39 | 12.50 | 12.16 | 12.39 | 12.39 | - | 14,467,280 |
| Dec 24, 2025 | 12.50 | 12.70 | 12.32 | 12.39 | 12.39 | -0.40% | 15,834,250 |
| Dec 23, 2025 | 12.68 | 12.76 | 12.40 | 12.44 | 12.44 | -1.97% | 14,489,130 |
| Dec 22, 2025 | 13.06 | 13.12 | 12.67 | 12.69 | 12.69 | -2.91% | 17,979,630 |
| Dec 19, 2025 | 13.47 | 13.47 | 12.91 | 13.07 | 13.07 | -0.83% | 32,672,683 |
| Dec 18, 2025 | 12.18 | 13.18 | 11.99 | 13.18 | 13.18 | 10.02% | 21,094,567 |
| Dec 17, 2025 | 11.73 | 12.31 | 11.62 | 11.98 | 11.98 | 2.13% | 13,462,460 |
| Dec 16, 2025 | 11.79 | 11.87 | 11.60 | 11.73 | 11.73 | -0.51% | 7,507,280 |
| Dec 15, 2025 | 11.45 | 11.88 | 11.38 | 11.79 | 11.79 | 2.61% | 8,570,061 |
| Dec 12, 2025 | 11.67 | 11.71 | 11.48 | 11.49 | 11.49 | -1.96% | 8,038,160 |
| Dec 11, 2025 | 12.14 | 12.15 | 11.66 | 11.72 | 11.72 | -2.98% | 9,257,020 |
| Dec 10, 2025 | 12.23 | 12.24 | 11.92 | 12.08 | 12.08 | -1.23% | 10,664,540 |
| Dec 9, 2025 | 12.89 | 12.93 | 12.18 | 12.23 | 12.23 | -3.01% | 14,494,260 |
| Dec 8, 2025 | 12.64 | 13.39 | 12.56 | 12.61 | 12.61 | 0.32% | 20,718,130 |
| Dec 5, 2025 | 12.67 | 12.72 | 12.39 | 12.57 | 12.57 | -0.87% | 11,966,620 |
| Dec 4, 2025 | 12.88 | 13.05 | 12.59 | 12.68 | 12.68 | -1.93% | 21,769,340 |
| Dec 3, 2025 | 12.14 | 13.44 | 12.14 | 12.93 | 12.93 | 5.81% | 37,034,980 |
| Dec 2, 2025 | 12.02 | 12.29 | 12.00 | 12.22 | 12.22 | 1.58% | 13,595,560 |
| Dec 1, 2025 | 12.04 | 12.18 | 11.98 | 12.03 | 12.03 | -0.08% | 11,242,440 |
| Nov 28, 2025 | 11.90 | 12.08 | 11.74 | 12.04 | 12.04 | 0.92% | 13,992,730 |
| Nov 27, 2025 | 12.50 | 12.55 | 11.88 | 11.93 | 11.93 | -3.48% | 28,312,792 |
| Nov 26, 2025 | 11.21 | 12.36 | 11.20 | 12.36 | 12.36 | 9.96% | 14,327,900 |
| Nov 25, 2025 | 11.12 | 11.33 | 11.05 | 11.24 | 11.24 | 1.54% | 4,062,500 |
| Nov 24, 2025 | 11.18 | 11.29 | 11.05 | 11.07 | 11.07 | - | 4,989,200 |
| Nov 21, 2025 | 11.42 | 11.52 | 11.05 | 11.07 | 11.07 | -3.82% | 5,142,260 |
| Nov 20, 2025 | 11.61 | 11.66 | 11.37 | 11.51 | 11.51 | -0.35% | 4,253,196 |
| Nov 19, 2025 | 11.80 | 11.82 | 11.54 | 11.55 | 11.55 | -1.79% | 3,739,547 |
| Nov 18, 2025 | 11.96 | 12.02 | 11.71 | 11.76 | 11.76 | -0.76% | 4,731,601 |
| Nov 17, 2025 | 12.19 | 12.26 | 11.81 | 11.85 | 11.85 | -2.79% | 8,732,823 |
| Nov 14, 2025 | 11.97 | 12.51 | 11.93 | 12.19 | 12.19 | 1.58% | 10,716,480 |
| Nov 13, 2025 | 12.04 | 12.15 | 11.90 | 12.00 | 12.00 | -1.32% | 8,099,139 |
| Nov 12, 2025 | 11.81 | 12.20 | 11.81 | 12.16 | 12.16 | 3.05% | 12,624,140 |
| Nov 11, 2025 | 11.65 | 11.81 | 11.59 | 11.80 | 11.80 | 1.20% | 5,521,876 |
| Nov 10, 2025 | 11.58 | 11.72 | 11.49 | 11.66 | 11.66 | 0.69% | 5,395,161 |
| Nov 7, 2025 | 11.39 | 11.62 | 11.33 | 11.58 | 11.58 | 1.40% | 7,163,540 |
| Nov 6, 2025 | 11.25 | 11.49 | 11.21 | 11.42 | 11.42 | 1.60% | 6,135,367 |
| Nov 5, 2025 | 11.15 | 11.26 | 11.12 | 11.24 | 11.24 | 0.27% | 3,282,021 |
| Nov 4, 2025 | 11.10 | 11.23 | 11.05 | 11.21 | 11.21 | 0.99% | 5,018,586 |
| Nov 3, 2025 | 11.11 | 11.14 | 11.02 | 11.10 | 11.10 | 0.27% | 4,675,959 |
| Oct 31, 2025 | 11.02 | 11.11 | 11.01 | 11.07 | 11.07 | 0.64% | 4,511,166 |
| Oct 30, 2025 | 11.06 | 11.17 | 10.95 | 11.00 | 11.00 | -0.90% | 4,536,234 |
| Oct 29, 2025 | 11.19 | 11.20 | 11.00 | 11.10 | 11.10 | -1.68% | 6,040,740 |
| Oct 28, 2025 | 11.41 | 11.41 | 11.28 | 11.29 | 11.29 | -0.88% | 3,103,740 |
| Oct 27, 2025 | 11.46 | 11.48 | 11.29 | 11.39 | 11.39 | -0.26% | 3,685,107 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | -1.64% | 3,762,038 |
| Oct 23, 2025 | 11.45 | 11.61 | 11.39 | 11.61 | 11.61 | 0.96% | 4,794,551 |
| Oct 22, 2025 | 11.47 | 11.57 | 11.41 | 11.50 | 11.50 | 0.52% | 3,798,704 |
| Oct 21, 2025 | 11.44 | 11.46 | 11.33 | 11.44 | 11.44 | 1.33% | 4,015,057 |
| Oct 20, 2025 | 11.35 | 11.40 | 11.14 | 11.29 | 11.29 | -0.18% | 3,422,429 |
| Oct 17, 2025 | 11.49 | 11.53 | 11.29 | 11.31 | 11.31 | -1.31% | 5,013,997 |
| Oct 16, 2025 | 11.45 | 11.50 | 11.39 | 11.46 | 11.46 | 0.09% | 2,953,381 |
| Oct 15, 2025 | 11.38 | 11.50 | 11.36 | 11.45 | 11.45 | 0.44% | 3,805,549 |
| Oct 14, 2025 | 11.33 | 11.49 | 11.30 | 11.40 | 11.40 | 0.71% | 5,655,990 |
| Oct 13, 2025 | 11.20 | 11.35 | 11.10 | 11.32 | 11.32 | -1.48% | 4,311,840 |
| Oct 10, 2025 | 11.29 | 11.51 | 11.24 | 11.49 | 11.49 | 1.77% | 5,537,060 |
| Oct 9, 2025 | 11.24 | 11.29 | 11.13 | 11.29 | 11.29 | 0.53% | 3,750,607 |