Zotye Automobile Co., Ltd (SHE:000980)
China
· Delayed Price · Currency is CNY 2.770
-0.070 (-2.46%)
Mar 9, 2026, 3:04 PM CST
Zotye Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.88 | 2.88 | 2.71 | 2.77 | - | -2.46% | 86,874,500 |
| Mar 6, 2026 | 2.71 | 2.89 | 2.68 | 2.84 | 2.84 | 3.65% | 108,733,400 |
| Mar 5, 2026 | 2.78 | 2.81 | 2.73 | 2.74 | 2.74 | 0.37% | 89,267,475 |
| Mar 4, 2026 | 2.71 | 2.79 | 2.61 | 2.73 | 2.73 | -1.80% | 89,708,980 |
| Mar 3, 2026 | 2.98 | 2.99 | 2.75 | 2.78 | 2.78 | -7.02% | 155,143,200 |
| Mar 2, 2026 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -2.92% | 101,649,713 |
| Feb 27, 2026 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 57,768,200 |
| Feb 26, 2026 | 3.19 | 3.23 | 3.10 | 3.11 | 3.11 | -3.42% | 113,083,000 |
| Feb 25, 2026 | 3.09 | 3.27 | 3.07 | 3.22 | 3.22 | 4.55% | 173,109,200 |
| Feb 24, 2026 | 3.07 | 3.19 | 3.06 | 3.08 | 3.08 | 1.65% | 96,091,520 |
| Feb 13, 2026 | 3.03 | 3.06 | 3.00 | 3.03 | 3.03 | 0.66% | 46,348,290 |
| Feb 12, 2026 | 3.09 | 3.12 | 3.00 | 3.01 | 3.01 | -2.27% | 68,655,765 |
| Feb 11, 2026 | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 52,881,500 |
| Feb 10, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -2.54% | 69,384,540 |
| Feb 9, 2026 | 3.08 | 3.17 | 3.07 | 3.15 | 3.15 | 2.94% | 78,728,390 |
| Feb 6, 2026 | 2.99 | 3.09 | 2.95 | 3.06 | 3.06 | 2.00% | 86,352,531 |
| Feb 5, 2026 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | -0.99% | 67,750,200 |
| Feb 4, 2026 | 2.99 | 3.04 | 2.94 | 3.03 | 3.03 | 0.66% | 109,886,700 |
| Feb 3, 2026 | 3.06 | 3.10 | 2.93 | 3.01 | 3.01 | -1.95% | 168,769,300 |
| Feb 2, 2026 | 3.25 | 3.26 | 3.05 | 3.07 | 3.07 | -4.95% | 119,996,900 |
| Jan 30, 2026 | 3.30 | 3.33 | 3.19 | 3.23 | 3.23 | -3.29% | 109,857,245 |
| Jan 29, 2026 | 3.36 | 3.39 | 3.27 | 3.34 | 3.34 | -0.30% | 80,642,400 |
| Jan 28, 2026 | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -2.90% | 99,684,790 |
| Jan 27, 2026 | 3.49 | 3.51 | 3.39 | 3.45 | 3.45 | -2.27% | 87,098,510 |
| Jan 26, 2026 | 3.52 | 3.72 | 3.49 | 3.53 | 3.53 | 2.02% | 169,091,200 |
| Jan 23, 2026 | 3.35 | 3.53 | 3.34 | 3.46 | 3.46 | 4.53% | 187,997,071 |
| Jan 22, 2026 | 3.36 | 3.38 | 3.29 | 3.31 | 3.31 | -1.49% | 83,409,490 |
| Jan 21, 2026 | 3.34 | 3.42 | 3.22 | 3.36 | 3.36 | 0.60% | 86,935,040 |
| Jan 20, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -2.34% | 66,260,750 |
| Jan 19, 2026 | 3.36 | 3.46 | 3.35 | 3.42 | 3.42 | 1.48% | 66,785,160 |
| Jan 16, 2026 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -1.46% | 74,273,800 |
| Jan 15, 2026 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | -1.72% | 84,893,000 |
| Jan 14, 2026 | 3.47 | 3.54 | 3.46 | 3.48 | 3.48 | -0.29% | 90,502,120 |
| Jan 13, 2026 | 3.48 | 3.56 | 3.47 | 3.49 | 3.49 | -1.69% | 102,918,500 |
| Jan 12, 2026 | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -2.20% | 135,987,900 |
| Jan 9, 2026 | 3.51 | 3.73 | 3.46 | 3.63 | 3.63 | 3.12% | 188,894,900 |
| Jan 8, 2026 | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -1.40% | 105,835,400 |
| Jan 7, 2026 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -2.72% | 106,846,500 |
| Jan 6, 2026 | 3.56 | 3.67 | 3.54 | 3.67 | 3.67 | 3.09% | 112,162,100 |
| Jan 5, 2026 | 3.54 | 3.58 | 3.49 | 3.56 | 3.56 | 0.85% | 95,597,234 |
| Dec 31, 2025 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | -1.40% | 85,648,000 |
| Dec 30, 2025 | 3.57 | 3.67 | 3.57 | 3.58 | 3.58 | -1.65% | 96,105,350 |
| Dec 29, 2025 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.41% | 137,194,800 |
| Dec 26, 2025 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -0.80% | 104,712,228 |
| Dec 25, 2025 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | 0.27% | 90,110,140 |
| Dec 24, 2025 | 3.78 | 3.79 | 3.69 | 3.75 | 3.75 | -2.09% | 163,445,000 |
| Dec 23, 2025 | 3.80 | 4.09 | 3.73 | 3.83 | 3.83 | 0.52% | 258,424,100 |
| Dec 22, 2025 | 3.91 | 3.91 | 3.76 | 3.81 | 3.81 | -1.80% | 153,814,300 |
| Dec 19, 2025 | 3.77 | 3.94 | 3.77 | 3.88 | 3.88 | 2.92% | 170,427,400 |
| Dec 18, 2025 | 3.66 | 3.83 | 3.58 | 3.77 | 3.77 | 2.17% | 139,883,800 |
| Dec 17, 2025 | 3.79 | 3.84 | 3.65 | 3.69 | 3.69 | - | 128,340,600 |
| Dec 16, 2025 | 3.80 | 3.83 | 3.65 | 3.69 | 3.69 | -2.12% | 122,665,800 |
| Dec 15, 2025 | 3.83 | 3.90 | 3.76 | 3.77 | 3.77 | -2.08% | 126,798,000 |
| Dec 12, 2025 | 3.97 | 4.00 | 3.83 | 3.85 | 3.85 | -3.51% | 167,524,800 |
| Dec 11, 2025 | 4.18 | 4.22 | 3.98 | 3.99 | 3.99 | -3.16% | 277,377,800 |
| Dec 10, 2025 | 3.92 | 4.20 | 3.85 | 4.12 | 4.12 | 7.29% | 394,908,500 |
| Dec 9, 2025 | 3.80 | 3.89 | 3.75 | 3.84 | 3.84 | 0.79% | 153,007,600 |
| Dec 8, 2025 | 3.69 | 3.90 | 3.61 | 3.81 | 3.81 | 0.79% | 204,432,500 |
| Dec 5, 2025 | 3.73 | 3.82 | 3.64 | 3.78 | 3.78 | 1.07% | 132,099,960 |
| Dec 4, 2025 | 3.65 | 3.85 | 3.60 | 3.74 | 3.74 | 2.47% | 182,837,600 |
| Dec 3, 2025 | 3.76 | 3.80 | 3.64 | 3.65 | 3.65 | -2.41% | 125,327,700 |
| Dec 2, 2025 | 3.84 | 3.87 | 3.71 | 3.74 | 3.74 | -2.60% | 186,276,900 |
| Dec 1, 2025 | 3.57 | 3.93 | 3.55 | 3.84 | 3.84 | 7.56% | 379,547,700 |
| Nov 28, 2025 | 3.60 | 3.61 | 3.45 | 3.57 | 3.57 | -0.28% | 147,234,300 |
| Nov 27, 2025 | 3.51 | 3.70 | 3.44 | 3.58 | 3.58 | 2.29% | 206,834,500 |
| Nov 26, 2025 | 3.49 | 3.51 | 3.44 | 3.50 | 3.50 | 0.29% | 95,669,670 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 143,281,400 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.39 | 3.45 | 3.45 | -2.27% | 122,251,577 |
| Nov 21, 2025 | 3.58 | 3.62 | 3.51 | 3.53 | 3.53 | -1.94% | 117,671,980 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.60 | 3.60 | 3.60 | -4.76% | 126,326,500 |
| Nov 19, 2025 | 3.70 | 3.81 | 3.66 | 3.78 | 3.78 | 1.34% | 149,805,700 |
| Nov 18, 2025 | 3.85 | 3.90 | 3.56 | 3.73 | 3.73 | -3.37% | 217,461,700 |
| Nov 17, 2025 | 3.81 | 3.90 | 3.77 | 3.86 | 3.86 | 1.31% | 177,504,700 |
| Nov 14, 2025 | 3.72 | 3.95 | 3.70 | 3.81 | 3.81 | 0.79% | 288,588,700 |
| Nov 13, 2025 | 3.45 | 3.78 | 3.43 | 3.78 | 3.78 | 9.88% | 301,645,400 |
| Nov 12, 2025 | 3.48 | 3.50 | 3.39 | 3.44 | 3.44 | -1.15% | 122,570,100 |
| Nov 11, 2025 | 3.55 | 3.57 | 3.47 | 3.48 | 3.48 | -2.79% | 129,920,500 |
| Nov 10, 2025 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | - | 107,981,900 |
| Nov 7, 2025 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.38% | 95,969,100 |
| Nov 6, 2025 | 3.69 | 3.70 | 3.55 | 3.63 | 3.63 | -0.82% | 114,977,200 |
| Nov 5, 2025 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | -0.27% | 105,427,100 |
| Nov 4, 2025 | 3.75 | 3.78 | 3.64 | 3.67 | 3.67 | -2.91% | 146,160,100 |
| Nov 3, 2025 | 3.73 | 3.78 | 3.57 | 3.78 | 3.78 | 1.89% | 182,522,100 |
| Oct 31, 2025 | 3.74 | 3.79 | 3.65 | 3.71 | 3.71 | -0.27% | 195,978,800 |
| Oct 30, 2025 | 3.95 | 3.95 | 3.70 | 3.72 | 3.72 | -5.58% | 235,418,600 |
| Oct 29, 2025 | 4.09 | 4.25 | 3.80 | 3.94 | 3.94 | -3.43% | 344,668,300 |
| Oct 28, 2025 | 4.02 | 4.23 | 3.95 | 4.08 | 4.08 | 0.74% | 250,201,000 |
| Oct 27, 2025 | 3.96 | 4.09 | 3.90 | 4.05 | 4.05 | 3.32% | 265,848,000 |
| Oct 24, 2025 | 3.86 | 4.07 | 3.86 | 3.92 | 3.92 | 1.82% | 314,269,600 |
| Oct 23, 2025 | 3.80 | 3.95 | 3.74 | 3.85 | 3.85 | 3.22% | 380,075,600 |
| Oct 22, 2025 | 3.47 | 3.84 | 3.47 | 3.73 | 3.73 | 6.88% | 432,774,400 |
| Oct 21, 2025 | 3.28 | 3.58 | 3.28 | 3.49 | 3.49 | 5.76% | 271,337,500 |
| Oct 20, 2025 | 3.40 | 3.50 | 3.27 | 3.30 | 3.30 | -2.37% | 240,359,600 |
| Oct 17, 2025 | 3.45 | 3.58 | 3.37 | 3.38 | 3.38 | -3.15% | 238,538,200 |
| Oct 16, 2025 | 3.54 | 3.60 | 3.45 | 3.49 | 3.49 | -1.69% | 241,806,800 |
| Oct 15, 2025 | 3.48 | 3.65 | 3.42 | 3.55 | 3.55 | -1.39% | 446,440,700 |
| Oct 14, 2025 | 4.20 | 4.36 | 3.60 | 3.60 | 3.60 | -9.09% | 880,563,000 |
| Oct 13, 2025 | 3.39 | 3.96 | 3.37 | 3.96 | 3.96 | 10.00% | 446,211,400 |
| Oct 10, 2025 | 3.66 | 3.67 | 3.50 | 3.60 | 3.60 | -0.55% | 211,278,100 |
| Oct 9, 2025 | 3.60 | 3.69 | 3.53 | 3.62 | 3.62 | 1.40% | 337,196,000 |