Zotye Automobile Co., Ltd (SHE:000980)
China
· Delayed Price · Currency is CNY 2.290
+0.210 (10.10%)
Apr 29, 2026, 12:34 PM CST
Zotye Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.09 | 2.15 | 2.07 | 2.08 | 2.08 | -1.89% | 124,365,000 |
| Apr 27, 2026 | 2.10 | 2.16 | 2.06 | 2.12 | 2.12 | 0.95% | 159,938,300 |
| Apr 24, 2026 | 2.22 | 2.24 | 2.10 | 2.10 | 2.10 | -4.55% | 177,518,800 |
| Apr 23, 2026 | 2.38 | 2.40 | 2.18 | 2.20 | 2.20 | -7.95% | 332,179,000 |
| Apr 22, 2026 | 2.40 | 2.55 | 2.38 | 2.39 | 2.39 | 0.42% | 474,947,900 |
| Apr 21, 2026 | 2.16 | 2.38 | 2.14 | 2.38 | 2.38 | 10.19% | 205,044,300 |
| Apr 20, 2026 | 2.08 | 2.28 | 2.04 | 2.16 | 2.16 | 3.35% | 306,961,200 |
| Apr 17, 2026 | 2.08 | 2.10 | 2.00 | 2.09 | 2.09 | 0.48% | 135,258,200 |
| Apr 16, 2026 | 2.09 | 2.10 | 2.05 | 2.08 | 2.08 | - | 113,498,800 |
| Apr 15, 2026 | 2.18 | 2.19 | 2.07 | 2.08 | 2.08 | -3.70% | 121,137,500 |
| Apr 14, 2026 | 2.19 | 2.20 | 2.11 | 2.16 | 2.16 | -0.92% | 112,647,200 |
| Apr 13, 2026 | 2.15 | 2.21 | 2.11 | 2.18 | 2.18 | - | 116,947,700 |
| Apr 10, 2026 | 2.17 | 2.21 | 2.16 | 2.18 | 2.18 | 0.93% | 90,503,124 |
| Apr 9, 2026 | 2.20 | 2.23 | 2.14 | 2.16 | 2.16 | -3.14% | 112,868,200 |
| Apr 8, 2026 | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | 6.19% | 143,952,955 |
| Apr 7, 2026 | 2.08 | 2.10 | 2.00 | 2.10 | 2.10 | 1.45% | 130,961,337 |
| Apr 3, 2026 | 2.18 | 2.19 | 2.06 | 2.07 | 2.07 | -5.05% | 125,438,111 |
| Apr 2, 2026 | 2.36 | 2.36 | 2.15 | 2.18 | 2.18 | -7.23% | 219,462,623 |
| Apr 1, 2026 | 2.42 | 2.43 | 2.32 | 2.35 | 2.35 | -1.26% | 103,330,100 |
| Mar 31, 2026 | 2.38 | 2.48 | 2.38 | 2.38 | 2.38 | -0.83% | 104,141,000 |
| Mar 30, 2026 | 2.41 | 2.44 | 2.35 | 2.40 | 2.40 | -2.04% | 76,973,980 |
| Mar 27, 2026 | 2.38 | 2.48 | 2.36 | 2.45 | 2.45 | 1.66% | 77,780,580 |
| Mar 26, 2026 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | -2.43% | 82,440,900 |
| Mar 25, 2026 | 2.40 | 2.47 | 2.37 | 2.47 | 2.47 | 3.35% | 101,645,400 |
| Mar 24, 2026 | 2.38 | 2.40 | 2.27 | 2.39 | 2.39 | 2.58% | 144,995,500 |
| Mar 23, 2026 | 2.46 | 2.49 | 2.32 | 2.33 | 2.33 | -6.43% | 164,243,700 |
| Mar 20, 2026 | 2.65 | 2.66 | 2.47 | 2.49 | 2.49 | -6.74% | 160,638,200 |
| Mar 19, 2026 | 2.72 | 2.78 | 2.66 | 2.67 | 2.67 | 0.38% | 157,318,700 |
| Mar 18, 2026 | 2.70 | 2.72 | 2.60 | 2.66 | 2.66 | -2.92% | 123,915,200 |
| Mar 17, 2026 | 2.73 | 2.86 | 2.71 | 2.74 | 2.74 | 0.74% | 175,122,000 |
| Mar 16, 2026 | 2.67 | 2.72 | 2.65 | 2.72 | 2.72 | 1.49% | 85,489,800 |
| Mar 13, 2026 | 2.67 | 2.73 | 2.63 | 2.68 | 2.68 | -0.37% | 88,051,700 |
| Mar 12, 2026 | 2.72 | 2.78 | 2.66 | 2.69 | 2.69 | -1.47% | 124,818,300 |
| Mar 11, 2026 | 2.74 | 2.75 | 2.68 | 2.73 | 2.73 | -0.36% | 84,714,030 |
| Mar 10, 2026 | 2.79 | 2.83 | 2.72 | 2.74 | 2.74 | -1.08% | 68,207,900 |
| Mar 9, 2026 | 2.88 | 2.88 | 2.71 | 2.77 | 2.77 | -2.46% | 100,595,700 |
| 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 |