Zhejiang Int'l Group Co.,Ltd. (SHE:000411)
China
· Delayed Price · Currency is CNY 10.62
+0.10 (0.95%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Int'l Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.09 | 11.09 | 10.42 | 10.64 | - | 1.14% | 3,784,342 |
| Apr 28, 2026 | 10.53 | 10.61 | 10.41 | 10.52 | 10.52 | -3.93% | 8,231,832 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.84 | 10.95 | 10.95 | -0.45% | 3,805,713 |
| Apr 24, 2026 | 11.09 | 11.16 | 10.91 | 11.00 | 11.00 | -1.43% | 6,246,567 |
| Apr 23, 2026 | 10.98 | 11.30 | 10.92 | 11.16 | 11.16 | 3.14% | 10,548,560 |
| Apr 22, 2026 | 10.90 | 10.94 | 10.78 | 10.82 | 10.82 | -1.28% | 3,891,308 |
| Apr 21, 2026 | 10.91 | 11.03 | 10.87 | 10.96 | 10.96 | 0.46% | 3,264,960 |
| Apr 20, 2026 | 10.96 | 10.97 | 10.81 | 10.91 | 10.91 | -0.46% | 3,335,942 |
| Apr 17, 2026 | 11.08 | 11.08 | 10.90 | 10.96 | 10.96 | -1.44% | 4,364,052 |
| Apr 16, 2026 | 11.22 | 11.24 | 10.99 | 11.12 | 11.12 | -1.42% | 7,551,793 |
| Apr 15, 2026 | 10.90 | 11.41 | 10.89 | 11.28 | 11.28 | 3.96% | 10,415,380 |
| Apr 14, 2026 | 10.90 | 10.93 | 10.74 | 10.85 | 10.85 | - | 2,901,540 |
| Apr 13, 2026 | 11.06 | 11.06 | 10.75 | 10.85 | 10.85 | -1.99% | 3,998,800 |
| Apr 10, 2026 | 10.97 | 11.14 | 10.92 | 11.07 | 11.07 | 0.91% | 3,547,848 |
| Apr 9, 2026 | 11.10 | 11.26 | 10.94 | 10.97 | 10.97 | -1.88% | 4,721,820 |
| Apr 8, 2026 | 11.16 | 11.23 | 11.04 | 11.18 | 11.18 | 0.99% | 5,730,435 |
| Apr 7, 2026 | 10.95 | 11.15 | 10.78 | 11.07 | 11.07 | 1.10% | 3,382,100 |
| Apr 3, 2026 | 11.19 | 11.20 | 10.95 | 10.95 | 10.95 | -2.67% | 4,185,089 |
| Apr 2, 2026 | 11.19 | 11.39 | 11.13 | 11.25 | 11.25 | 0.99% | 4,558,059 |
| Apr 1, 2026 | 10.95 | 11.16 | 10.84 | 11.14 | 11.14 | 2.67% | 4,592,741 |
| Mar 31, 2026 | 10.95 | 11.06 | 10.85 | 10.85 | 10.85 | -0.82% | 3,072,145 |
| Mar 30, 2026 | 10.73 | 10.95 | 10.71 | 10.94 | 10.94 | 1.02% | 3,711,460 |
| Mar 27, 2026 | 10.50 | 10.84 | 10.45 | 10.83 | 10.83 | 2.56% | 3,493,313 |
| Mar 26, 2026 | 10.70 | 10.84 | 10.55 | 10.56 | 10.56 | -1.49% | 3,112,556 |
| Mar 25, 2026 | 10.68 | 10.75 | 10.60 | 10.72 | 10.72 | 0.37% | 3,418,108 |
| Mar 24, 2026 | 10.43 | 10.69 | 10.32 | 10.68 | 10.68 | 3.79% | 4,986,139 |
| Mar 23, 2026 | 10.72 | 10.85 | 10.22 | 10.29 | 10.29 | -6.20% | 7,149,861 |
| Mar 20, 2026 | 11.12 | 11.21 | 10.92 | 10.97 | 10.97 | -1.26% | 3,893,916 |
| Mar 19, 2026 | 11.29 | 11.35 | 11.10 | 11.11 | 11.11 | -2.54% | 4,511,559 |
| Mar 18, 2026 | 11.34 | 11.41 | 11.18 | 11.40 | 11.40 | 0.44% | 4,538,984 |
| Mar 17, 2026 | 11.50 | 11.55 | 11.34 | 11.35 | 11.35 | -1.05% | 3,548,514 |
| Mar 16, 2026 | 11.47 | 11.68 | 11.42 | 11.47 | 11.47 | -0.35% | 3,166,930 |
| Mar 13, 2026 | 11.52 | 11.61 | 11.47 | 11.51 | 11.51 | -0.09% | 3,747,696 |
| Mar 12, 2026 | 11.51 | 11.59 | 11.44 | 11.52 | 11.52 | -0.35% | 3,194,958 |
| Mar 11, 2026 | 11.68 | 11.69 | 11.51 | 11.56 | 11.56 | -0.94% | 4,138,862 |
| Mar 10, 2026 | 11.68 | 11.73 | 11.64 | 11.67 | 11.67 | 0.78% | 4,081,487 |
| Mar 9, 2026 | 11.50 | 11.64 | 11.49 | 11.58 | 11.58 | -1.03% | 4,183,599 |
| 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 |