Zhejiang Zhengte Co., Ltd. (SHE:001238)
China
· Delayed Price · Currency is CNY 50.52
-0.81 (-1.58%)
Mar 9, 2026, 3:04 PM CST
Zhejiang Zhengte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 50.81 | 49.71 | 50.52 | 50.52 | -1.58% | 381,535 |
| Mar 6, 2026 | 52.00 | 52.35 | 51.20 | 51.33 | 51.33 | -1.29% | 284,300 |
| Mar 5, 2026 | 51.48 | 52.36 | 51.07 | 52.00 | 52.00 | 1.19% | 338,500 |
| Mar 4, 2026 | 51.87 | 52.00 | 50.89 | 51.39 | 51.39 | -0.93% | 271,600 |
| Mar 3, 2026 | 54.39 | 54.86 | 51.52 | 51.87 | 51.87 | -2.28% | 458,261 |
| Mar 2, 2026 | 53.16 | 54.19 | 52.65 | 53.08 | 53.08 | -2.07% | 447,400 |
| Feb 27, 2026 | 54.58 | 55.00 | 53.68 | 54.20 | 54.20 | -0.73% | 294,600 |
| Feb 26, 2026 | 54.40 | 55.11 | 54.14 | 54.60 | 54.60 | 0.89% | 277,426 |
| Feb 25, 2026 | 54.44 | 54.60 | 53.60 | 54.12 | 54.12 | -0.68% | 306,500 |
| Feb 24, 2026 | 53.21 | 55.66 | 53.21 | 54.49 | 54.49 | 2.46% | 673,880 |
| Feb 13, 2026 | 53.10 | 53.76 | 52.00 | 53.18 | 53.18 | 0.21% | 432,300 |
| Feb 12, 2026 | 54.99 | 54.99 | 52.72 | 53.07 | 53.07 | -1.27% | 523,800 |
| Feb 11, 2026 | 53.60 | 54.00 | 53.36 | 53.75 | 53.75 | 0.07% | 313,200 |
| Feb 10, 2026 | 54.91 | 55.11 | 53.20 | 53.71 | 53.71 | -2.43% | 552,100 |
| Feb 9, 2026 | 55.36 | 56.46 | 54.34 | 55.05 | 55.05 | -0.43% | 835,205 |
| Feb 6, 2026 | 54.28 | 55.82 | 54.28 | 55.29 | 55.29 | 0.73% | 393,600 |
| Feb 5, 2026 | 54.14 | 55.88 | 53.70 | 54.89 | 54.89 | 1.87% | 689,200 |
| Feb 4, 2026 | 55.37 | 55.63 | 53.69 | 53.88 | 53.88 | -1.17% | 443,305 |
| Feb 3, 2026 | 54.75 | 54.75 | 53.15 | 54.52 | 54.52 | 1.74% | 406,800 |
| Feb 2, 2026 | 54.16 | 56.00 | 53.36 | 53.59 | 53.59 | -0.52% | 751,600 |
| Jan 30, 2026 | 53.11 | 54.39 | 52.65 | 53.87 | 53.87 | 1.43% | 467,305 |
| Jan 29, 2026 | 52.33 | 54.60 | 51.67 | 53.11 | 53.11 | 0.84% | 888,939 |
| Jan 28, 2026 | 55.56 | 55.56 | 52.56 | 52.67 | 52.67 | -4.74% | 921,391 |
| Jan 27, 2026 | 56.95 | 56.95 | 54.31 | 55.29 | 55.29 | -1.46% | 692,200 |
| Jan 26, 2026 | 57.44 | 58.49 | 55.50 | 56.11 | 56.11 | -2.26% | 921,450 |
| Jan 23, 2026 | 56.45 | 57.80 | 56.05 | 57.41 | 57.41 | 1.79% | 667,213 |
| Jan 22, 2026 | 56.84 | 56.86 | 55.16 | 56.40 | 56.40 | 0.32% | 710,400 |
| Jan 21, 2026 | 53.68 | 56.80 | 53.34 | 56.22 | 56.22 | 4.56% | 1,237,374 |
| Jan 20, 2026 | 52.97 | 54.17 | 52.68 | 53.77 | 53.77 | 1.40% | 595,600 |
| Jan 19, 2026 | 53.04 | 53.80 | 52.75 | 53.03 | 53.03 | -0.06% | 525,939 |
| Jan 16, 2026 | 52.86 | 53.70 | 52.21 | 53.06 | 53.06 | 0.59% | 662,067 |
| Jan 15, 2026 | 51.98 | 53.03 | 51.50 | 52.75 | 52.75 | 2.19% | 582,000 |
| Jan 14, 2026 | 51.87 | 52.50 | 50.69 | 51.62 | 51.62 | -0.48% | 842,700 |
| Jan 13, 2026 | 52.86 | 52.86 | 51.53 | 51.87 | 51.87 | -1.63% | 790,018 |
| Jan 12, 2026 | 55.82 | 55.86 | 52.01 | 52.73 | 52.73 | -3.53% | 1,233,057 |
| Jan 9, 2026 | 51.42 | 54.96 | 51.42 | 54.66 | 54.66 | 6.30% | 1,671,472 |
| Jan 8, 2026 | 50.51 | 52.20 | 50.51 | 51.42 | 51.42 | 0.90% | 480,990 |
| Jan 7, 2026 | 50.17 | 51.38 | 50.01 | 50.96 | 50.96 | 1.57% | 428,300 |
| Jan 6, 2026 | 50.79 | 51.38 | 49.85 | 50.17 | 50.17 | -0.95% | 477,726 |
| Jan 5, 2026 | 49.60 | 51.20 | 49.59 | 50.65 | 50.65 | 2.53% | 591,520 |
| Dec 31, 2025 | 49.84 | 49.84 | 49.11 | 49.40 | 49.40 | -0.28% | 312,074 |
| Dec 30, 2025 | 49.55 | 50.15 | 49.20 | 49.54 | 49.54 | -0.60% | 232,100 |
| Dec 29, 2025 | 50.36 | 50.58 | 49.62 | 49.84 | 49.84 | -0.18% | 302,620 |
| Dec 26, 2025 | 51.00 | 51.00 | 49.51 | 49.93 | 49.93 | -1.85% | 476,600 |
| Dec 25, 2025 | 50.50 | 51.96 | 49.73 | 50.87 | 50.87 | 1.76% | 542,100 |
| Dec 24, 2025 | 50.01 | 50.41 | 49.70 | 49.99 | 49.99 | 0.18% | 194,300 |
| Dec 23, 2025 | 50.20 | 50.20 | 49.39 | 49.90 | 49.90 | 0.02% | 205,200 |
| Dec 22, 2025 | 49.73 | 50.42 | 49.63 | 49.89 | 49.89 | -0.56% | 282,800 |
| Dec 19, 2025 | 50.34 | 50.48 | 49.62 | 50.17 | 50.17 | 0.16% | 195,100 |
| Dec 18, 2025 | 49.72 | 50.58 | 49.28 | 50.09 | 50.09 | 0.64% | 282,900 |
| Dec 17, 2025 | 47.89 | 49.88 | 47.89 | 49.77 | 49.77 | 1.72% | 244,900 |
| Dec 16, 2025 | 49.21 | 49.40 | 48.00 | 48.93 | 48.93 | -1.23% | 228,463 |
| Dec 15, 2025 | 49.56 | 49.65 | 49.15 | 49.54 | 49.54 | - | 332,800 |
| Dec 12, 2025 | 49.31 | 49.89 | 49.06 | 49.54 | 49.54 | 0.49% | 265,400 |
| Dec 11, 2025 | 50.20 | 50.20 | 49.20 | 49.30 | 49.30 | -1.30% | 282,900 |
| Dec 10, 2025 | 50.11 | 50.50 | 49.55 | 49.95 | 49.95 | -0.72% | 472,018 |
| Dec 9, 2025 | 50.51 | 50.71 | 50.13 | 50.31 | 50.31 | -0.51% | 191,917 |
| Dec 8, 2025 | 50.37 | 50.99 | 50.09 | 50.57 | 50.57 | 0.40% | 259,936 |
| Dec 5, 2025 | 50.57 | 51.30 | 49.58 | 50.37 | 50.37 | -0.02% | 277,900 |
| Dec 4, 2025 | 51.30 | 51.30 | 50.23 | 50.38 | 50.38 | -1.24% | 289,500 |
| Dec 3, 2025 | 51.14 | 51.89 | 50.60 | 51.01 | 51.01 | 0.24% | 300,918 |
| Dec 2, 2025 | 51.40 | 51.95 | 50.50 | 50.89 | 50.89 | -1.40% | 313,600 |
| Dec 1, 2025 | 52.31 | 52.80 | 51.50 | 51.61 | 51.61 | -1.13% | 439,900 |
| Nov 28, 2025 | 50.50 | 52.28 | 50.06 | 52.20 | 52.20 | 3.49% | 764,374 |
| Nov 27, 2025 | 50.00 | 50.99 | 49.77 | 50.44 | 50.44 | 0.84% | 381,526 |
| Nov 26, 2025 | 50.98 | 50.98 | 49.74 | 50.02 | 50.02 | 0.06% | 422,000 |
| Nov 25, 2025 | 50.51 | 50.87 | 49.60 | 49.99 | 49.99 | 0.16% | 327,018 |
| Nov 24, 2025 | 51.12 | 51.12 | 49.50 | 49.91 | 49.91 | -0.18% | 405,000 |
| Nov 21, 2025 | 51.11 | 51.35 | 49.50 | 50.00 | 50.00 | -2.65% | 601,500 |
| Nov 20, 2025 | 52.49 | 52.80 | 51.00 | 51.36 | 51.36 | -1.67% | 569,800 |
| Nov 19, 2025 | 52.99 | 53.80 | 51.75 | 52.23 | 52.23 | -1.88% | 799,900 |
| Nov 18, 2025 | 51.53 | 53.45 | 51.27 | 53.23 | 53.23 | 3.30% | 928,323 |
| Nov 17, 2025 | 52.00 | 52.39 | 51.20 | 51.53 | 51.53 | -1.15% | 431,700 |
| Nov 14, 2025 | 53.98 | 53.98 | 51.41 | 52.13 | 52.13 | -1.83% | 666,500 |
| Nov 13, 2025 | 53.00 | 54.29 | 52.30 | 53.10 | 53.10 | 0.19% | 1,061,700 |
| Nov 12, 2025 | 50.75 | 53.20 | 50.00 | 53.00 | 53.00 | 5.68% | 1,748,300 |
| Nov 11, 2025 | 50.25 | 50.69 | 49.70 | 50.15 | 50.15 | -0.20% | 308,700 |
| Nov 10, 2025 | 50.00 | 50.80 | 49.20 | 50.25 | 50.25 | 0.86% | 443,900 |
| Nov 7, 2025 | 49.37 | 50.90 | 49.37 | 49.82 | 49.82 | -0.78% | 499,700 |
| Nov 6, 2025 | 49.10 | 52.02 | 48.70 | 50.21 | 50.21 | 1.85% | 939,800 |
| Nov 5, 2025 | 49.10 | 49.47 | 48.42 | 49.30 | 49.30 | 0.41% | 236,000 |
| Nov 4, 2025 | 49.75 | 49.75 | 48.21 | 49.10 | 49.10 | -1.31% | 469,400 |
| Nov 3, 2025 | 49.37 | 50.86 | 48.88 | 49.75 | 49.75 | 0.77% | 612,574 |
| Oct 31, 2025 | 48.90 | 50.00 | 48.16 | 49.37 | 49.37 | 0.08% | 561,300 |
| Oct 30, 2025 | 52.16 | 52.16 | 49.07 | 49.33 | 49.33 | -3.08% | 836,800 |
| Oct 29, 2025 | 51.22 | 51.37 | 50.35 | 50.90 | 50.90 | -0.62% | 590,400 |
| Oct 28, 2025 | 51.58 | 51.60 | 50.70 | 51.22 | 51.22 | -0.54% | 373,274 |
| Oct 27, 2025 | 49.95 | 51.66 | 49.45 | 51.50 | 51.50 | 3.91% | 692,774 |
| Oct 24, 2025 | 50.64 | 51.63 | 49.32 | 49.56 | 49.56 | -1.88% | 382,100 |
| Oct 23, 2025 | 49.01 | 50.99 | 48.55 | 50.51 | 50.51 | 2.98% | 662,600 |
| Oct 22, 2025 | 49.39 | 49.75 | 48.15 | 49.05 | 49.05 | -0.51% | 417,500 |
| Oct 21, 2025 | 49.13 | 49.96 | 48.84 | 49.30 | 49.30 | 0.31% | 405,800 |
| Oct 20, 2025 | 49.27 | 50.00 | 48.83 | 49.15 | 49.15 | -0.12% | 320,600 |
| Oct 17, 2025 | 49.81 | 50.01 | 48.84 | 49.21 | 49.21 | -1.09% | 255,400 |
| Oct 16, 2025 | 50.31 | 50.38 | 49.50 | 49.75 | 49.75 | -0.66% | 326,100 |
| Oct 15, 2025 | 49.01 | 50.24 | 48.63 | 50.08 | 50.08 | 2.00% | 405,200 |
| Oct 14, 2025 | 49.42 | 50.01 | 48.64 | 49.10 | 49.10 | -0.63% | 395,800 |
| Oct 13, 2025 | 50.58 | 50.58 | 46.00 | 49.41 | 49.41 | -3.02% | 977,000 |
| Oct 10, 2025 | 51.02 | 52.13 | 50.14 | 50.95 | 50.95 | -0.10% | 427,100 |
| Oct 9, 2025 | 51.51 | 51.51 | 50.50 | 51.00 | 51.00 | -0.51% | 404,000 |