Skip to main content
Zoje Resources Investment Co., Ltd. (SHE:002021)
China flag China · Delayed Price · Currency is CNY
3.580
+0.110 (3.17%)
At close: Mar 10, 2026

Zoje Resources Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263.543.743.543.583.583.17%50,252,098
Mar 9, 20263.463.523.343.473.47-2.25%52,141,750
Mar 6, 20263.483.603.463.553.552.90%58,819,360
Mar 5, 20263.543.553.433.453.45-41,434,280
Mar 4, 20263.313.473.233.453.452.68%68,242,840
Mar 3, 20263.553.593.323.363.36-5.08%71,245,140
Mar 2, 20263.763.773.463.543.54-6.10%97,468,349
Feb 27, 20263.673.893.643.773.772.17%121,268,700
Feb 26, 20263.803.803.503.693.693.07%170,489,600
Feb 25, 20263.263.583.263.583.5810.15%46,577,980
Feb 24, 20263.233.343.183.253.252.85%47,922,900
Feb 13, 20263.153.223.143.163.160.32%36,254,680
Feb 12, 20263.183.233.103.153.15-0.63%38,281,280
Feb 11, 20263.203.243.163.173.17-0.31%30,011,680
Feb 10, 20263.223.293.183.183.18-1.24%38,020,370
Feb 9, 20263.203.323.183.223.222.88%46,540,920
Feb 6, 20263.143.183.093.133.13-0.32%30,836,844
Feb 5, 20263.173.223.133.143.14-1.26%26,756,414
Feb 4, 20263.213.223.133.183.18-0.31%32,806,959
Feb 3, 20263.203.253.173.193.190.31%35,950,788
Feb 2, 20263.313.313.173.183.18-2.45%42,018,520
Jan 30, 20263.093.283.043.263.264.82%79,535,384
Jan 29, 20263.203.233.083.113.11-3.12%50,588,070
Jan 28, 20263.203.273.163.213.210.31%50,349,640
Jan 27, 20263.283.343.123.203.20-1.54%81,935,890
Jan 26, 20263.353.423.213.253.25-3.27%89,147,570
Jan 23, 20263.333.393.283.363.360.90%81,323,050
Jan 22, 20263.253.393.213.333.330.91%125,206,500
Jan 21, 20263.183.393.113.303.304.43%162,402,200
Jan 20, 20263.033.302.973.163.164.98%206,492,100
Jan 19, 20262.743.012.733.013.019.85%77,682,080
Jan 16, 20262.762.782.732.742.74-0.36%29,444,679
Jan 15, 20262.772.802.722.752.75-1.43%33,817,000
Jan 14, 20262.822.882.742.792.79-0.71%49,209,850
Jan 13, 20262.822.912.802.812.81-0.71%54,779,660
Jan 12, 20262.752.872.722.832.834.04%64,822,710
Jan 9, 20262.762.772.682.722.72-1.45%71,520,720
Jan 8, 20262.692.912.672.762.762.60%98,600,013
Jan 7, 20262.642.772.622.692.692.28%67,988,080
Jan 6, 20262.622.672.602.632.632.73%51,484,170
Jan 5, 20262.472.682.472.562.563.64%49,392,690
Dec 31, 20252.492.502.412.472.47-0.40%26,618,240
Dec 30, 20252.462.522.432.482.480.40%30,507,560
Dec 29, 20252.502.522.452.472.47-0.80%22,503,490
Dec 26, 20252.482.512.462.492.490.40%21,327,730
Dec 25, 20252.452.492.432.482.481.22%21,292,530
Dec 24, 20252.442.472.422.452.450.82%21,200,410
Dec 23, 20252.482.492.422.432.43-2.41%25,236,250
Dec 22, 20252.492.532.482.492.490.40%22,008,300
Dec 19, 20252.432.492.402.482.482.48%27,424,590
Dec 18, 20252.422.482.402.422.42-24,676,650
Dec 17, 20252.432.452.362.422.42-25,731,330
Dec 16, 20252.552.562.402.422.42-5.10%35,699,800
Dec 15, 20252.482.592.462.552.552.82%40,619,660
Dec 12, 20252.572.582.452.482.48-5.34%54,084,170
Dec 11, 20252.662.682.622.622.62-1.50%28,065,120
Dec 10, 20252.682.682.632.662.66-0.75%22,239,350
Dec 9, 20252.662.712.632.682.680.37%34,169,650
Dec 8, 20252.722.742.662.672.67-1.48%32,334,800
Dec 5, 20252.592.782.582.712.714.23%59,565,510
Dec 4, 20252.642.692.592.602.60-1.89%27,767,690
Dec 3, 20252.682.682.622.652.65-1.12%24,223,950
Dec 2, 20252.672.722.632.682.680.75%28,377,430
Dec 1, 20252.652.682.632.662.660.38%24,319,320
Nov 28, 20252.602.652.562.652.652.71%26,779,480
Nov 27, 20252.592.622.562.582.58-0.77%20,509,120
Nov 26, 20252.602.682.592.602.60-28,437,250
Nov 25, 20252.562.622.552.602.601.56%28,875,622
Nov 24, 20252.562.602.512.562.561.19%27,017,580
Nov 21, 20252.652.692.512.532.53-5.60%49,820,770
Nov 20, 20252.722.732.672.682.68-0.37%26,086,740
Nov 19, 20252.792.802.682.692.69-3.24%41,319,930
Nov 18, 20252.902.902.772.782.78-4.14%49,323,970
Nov 17, 20252.902.922.872.902.90-35,228,060
Nov 14, 20252.912.932.872.902.90-0.34%43,435,530
Nov 13, 20252.852.922.822.912.911.75%56,550,150
Nov 12, 20252.822.962.822.862.861.42%75,330,840
Nov 11, 20252.772.862.752.822.822.17%51,405,430
Nov 10, 20252.742.772.712.762.761.10%27,636,680
Nov 7, 20252.752.772.732.732.73-1.09%21,179,390
Nov 6, 20252.802.802.742.762.76-0.72%27,276,150
Nov 5, 20252.722.812.712.782.781.46%36,360,390
Nov 4, 20252.752.772.722.742.74-0.72%31,058,360
Nov 3, 20252.742.772.732.762.761.47%41,545,930
Oct 31, 20252.692.752.672.722.721.49%33,043,170
Oct 30, 20252.822.832.672.682.68-5.63%75,129,500
Oct 29, 20252.872.882.812.842.84-1.05%37,312,880
Oct 28, 20252.882.912.852.872.87-0.69%34,827,540
Oct 27, 20252.932.972.872.892.89-0.69%35,041,380
Oct 24, 20252.972.992.892.912.91-1.02%38,155,770
Oct 23, 20252.982.982.892.942.94-1.67%39,671,550
Oct 22, 20252.973.022.962.992.99-0.33%44,554,660
Oct 21, 20252.883.052.883.003.004.17%62,265,850
Oct 20, 20252.872.902.852.882.882.13%32,178,200
Oct 17, 20252.922.952.822.822.82-3.42%43,298,060
Oct 16, 20253.013.022.922.922.92-3.31%47,638,950
Oct 15, 20252.993.042.953.023.021.34%44,530,210
Oct 14, 20253.083.112.952.982.98-2.30%72,870,470
Oct 13, 20252.953.062.913.053.05-1.61%63,282,650
Oct 10, 20253.073.153.003.103.100.32%96,040,600