Zoje Resources Investment Co., Ltd. (SHE:002021)
China
· Delayed Price · Currency is CNY 3.000
+0.030 (1.01%)
Apr 29, 2026, 3:04 PM CST
Zoje Resources Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.03 | 3.07 | 2.94 | 2.97 | 2.97 | -2.62% | 29,876,487 |
| Apr 27, 2026 | 2.96 | 3.06 | 2.90 | 3.05 | 3.05 | 2.69% | 39,654,940 |
| Apr 24, 2026 | 2.93 | 3.04 | 2.89 | 2.97 | 2.97 | 1.02% | 34,336,681 |
| Apr 23, 2026 | 3.02 | 3.04 | 2.87 | 2.94 | 2.94 | -2.33% | 37,385,819 |
| Apr 22, 2026 | 2.87 | 3.01 | 2.80 | 3.01 | 3.01 | 3.79% | 62,595,456 |
| Apr 21, 2026 | 2.97 | 2.99 | 2.88 | 2.90 | 2.90 | -3.01% | 38,420,380 |
| Apr 20, 2026 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.66% | 30,690,130 |
| Apr 17, 2026 | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | -1.31% | 27,396,709 |
| Apr 16, 2026 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 1.67% | 34,247,030 |
| Apr 15, 2026 | 3.10 | 3.10 | 2.97 | 3.00 | 3.00 | -2.60% | 40,970,280 |
| Apr 14, 2026 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | -0.96% | 30,617,540 |
| Apr 13, 2026 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 31,584,180 |
| Apr 10, 2026 | 3.10 | 3.18 | 3.06 | 3.07 | 3.07 | 0.66% | 36,752,600 |
| Apr 9, 2026 | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | -1.93% | 28,577,357 |
| Apr 8, 2026 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 2.64% | 29,111,668 |
| Apr 7, 2026 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | 2.36% | 24,456,400 |
| Apr 3, 2026 | 3.09 | 3.11 | 2.96 | 2.96 | 2.96 | -3.90% | 38,467,105 |
| Apr 2, 2026 | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | 0.98% | 36,822,370 |
| Apr 1, 2026 | 3.20 | 3.22 | 3.03 | 3.05 | 3.05 | -3.17% | 52,527,760 |
| Mar 31, 2026 | 3.06 | 3.27 | 3.05 | 3.15 | 3.15 | 2.94% | 67,223,362 |
| Mar 30, 2026 | 3.03 | 3.07 | 2.96 | 3.06 | 3.06 | -0.65% | 38,120,480 |
| Mar 27, 2026 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | 1.99% | 33,789,538 |
| Mar 26, 2026 | 3.08 | 3.13 | 2.97 | 3.02 | 3.02 | -1.95% | 34,742,880 |
| Mar 25, 2026 | 3.01 | 3.10 | 3.00 | 3.08 | 3.08 | 3.01% | 36,338,310 |
| Mar 24, 2026 | 2.94 | 3.00 | 2.87 | 2.99 | 2.99 | 3.46% | 51,534,630 |
| Mar 23, 2026 | 3.01 | 3.09 | 2.86 | 2.89 | 2.89 | -6.47% | 59,918,330 |
| Mar 20, 2026 | 3.31 | 3.33 | 3.08 | 3.09 | 3.09 | -5.50% | 53,234,720 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.25 | 3.27 | 3.27 | -6.03% | 54,716,070 |
| Mar 18, 2026 | 3.38 | 3.49 | 3.31 | 3.48 | 3.48 | 3.88% | 40,654,530 |
| Mar 17, 2026 | 3.47 | 3.49 | 3.35 | 3.35 | 3.35 | -2.90% | 41,891,330 |
| Mar 16, 2026 | 3.49 | 3.52 | 3.40 | 3.45 | 3.45 | 0.29% | 41,756,960 |
| Mar 13, 2026 | 3.44 | 3.58 | 3.38 | 3.44 | 3.44 | 1.78% | 62,066,320 |
| Mar 12, 2026 | 3.55 | 3.57 | 3.35 | 3.38 | 3.38 | -4.52% | 64,756,790 |
| Mar 11, 2026 | 3.58 | 3.66 | 3.52 | 3.54 | 3.54 | -1.12% | 43,739,090 |
| Mar 10, 2026 | 3.54 | 3.74 | 3.54 | 3.58 | 3.58 | 3.17% | 50,252,098 |
| Mar 9, 2026 | 3.46 | 3.52 | 3.34 | 3.47 | 3.47 | -2.25% | 52,141,750 |
| Mar 6, 2026 | 3.48 | 3.60 | 3.46 | 3.55 | 3.55 | 2.90% | 58,819,360 |
| Mar 5, 2026 | 3.54 | 3.55 | 3.43 | 3.45 | 3.45 | - | 41,434,280 |
| Mar 4, 2026 | 3.31 | 3.47 | 3.23 | 3.45 | 3.45 | 2.68% | 68,242,840 |
| Mar 3, 2026 | 3.55 | 3.59 | 3.32 | 3.36 | 3.36 | -5.08% | 71,245,140 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.46 | 3.54 | 3.54 | -6.10% | 97,468,349 |
| Feb 27, 2026 | 3.67 | 3.89 | 3.64 | 3.77 | 3.77 | 2.17% | 121,268,700 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.50 | 3.69 | 3.69 | 3.07% | 170,489,600 |
| Feb 25, 2026 | 3.26 | 3.58 | 3.26 | 3.58 | 3.58 | 10.15% | 46,577,980 |
| Feb 24, 2026 | 3.23 | 3.34 | 3.18 | 3.25 | 3.25 | 2.85% | 47,922,900 |
| Feb 13, 2026 | 3.15 | 3.22 | 3.14 | 3.16 | 3.16 | 0.32% | 36,254,680 |
| Feb 12, 2026 | 3.18 | 3.23 | 3.10 | 3.15 | 3.15 | -0.63% | 38,281,280 |
| Feb 11, 2026 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | -0.31% | 30,011,680 |
| Feb 10, 2026 | 3.22 | 3.29 | 3.18 | 3.18 | 3.18 | -1.24% | 38,020,370 |
| Feb 9, 2026 | 3.20 | 3.32 | 3.18 | 3.22 | 3.22 | 2.88% | 46,540,920 |
| Feb 6, 2026 | 3.14 | 3.18 | 3.09 | 3.13 | 3.13 | -0.32% | 30,836,844 |
| Feb 5, 2026 | 3.17 | 3.22 | 3.13 | 3.14 | 3.14 | -1.26% | 26,756,414 |
| Feb 4, 2026 | 3.21 | 3.22 | 3.13 | 3.18 | 3.18 | -0.31% | 32,806,959 |
| Feb 3, 2026 | 3.20 | 3.25 | 3.17 | 3.19 | 3.19 | 0.31% | 35,950,788 |
| Feb 2, 2026 | 3.31 | 3.31 | 3.17 | 3.18 | 3.18 | -2.45% | 42,018,520 |
| Jan 30, 2026 | 3.09 | 3.28 | 3.04 | 3.26 | 3.26 | 4.82% | 79,535,384 |
| Jan 29, 2026 | 3.20 | 3.23 | 3.08 | 3.11 | 3.11 | -3.12% | 50,588,070 |
| Jan 28, 2026 | 3.20 | 3.27 | 3.16 | 3.21 | 3.21 | 0.31% | 50,349,640 |
| Jan 27, 2026 | 3.28 | 3.34 | 3.12 | 3.20 | 3.20 | -1.54% | 81,935,890 |
| Jan 26, 2026 | 3.35 | 3.42 | 3.21 | 3.25 | 3.25 | -3.27% | 89,147,570 |
| Jan 23, 2026 | 3.33 | 3.39 | 3.28 | 3.36 | 3.36 | 0.90% | 81,323,050 |
| Jan 22, 2026 | 3.25 | 3.39 | 3.21 | 3.33 | 3.33 | 0.91% | 125,206,500 |
| Jan 21, 2026 | 3.18 | 3.39 | 3.11 | 3.30 | 3.30 | 4.43% | 162,402,200 |
| Jan 20, 2026 | 3.03 | 3.30 | 2.97 | 3.16 | 3.16 | 4.98% | 206,492,100 |
| Jan 19, 2026 | 2.74 | 3.01 | 2.73 | 3.01 | 3.01 | 9.85% | 77,682,080 |
| Jan 16, 2026 | 2.76 | 2.78 | 2.73 | 2.74 | 2.74 | -0.36% | 29,444,679 |
| Jan 15, 2026 | 2.77 | 2.80 | 2.72 | 2.75 | 2.75 | -1.43% | 33,817,000 |
| Jan 14, 2026 | 2.82 | 2.88 | 2.74 | 2.79 | 2.79 | -0.71% | 49,209,850 |
| Jan 13, 2026 | 2.82 | 2.91 | 2.80 | 2.81 | 2.81 | -0.71% | 54,779,660 |
| Jan 12, 2026 | 2.75 | 2.87 | 2.72 | 2.83 | 2.83 | 4.04% | 64,822,710 |
| Jan 9, 2026 | 2.76 | 2.77 | 2.68 | 2.72 | 2.72 | -1.45% | 71,520,720 |
| Jan 8, 2026 | 2.69 | 2.91 | 2.67 | 2.76 | 2.76 | 2.60% | 98,600,013 |
| Jan 7, 2026 | 2.64 | 2.77 | 2.62 | 2.69 | 2.69 | 2.28% | 67,988,080 |
| Jan 6, 2026 | 2.62 | 2.67 | 2.60 | 2.63 | 2.63 | 2.73% | 51,484,170 |
| Jan 5, 2026 | 2.47 | 2.68 | 2.47 | 2.56 | 2.56 | 3.64% | 49,392,690 |
| Dec 31, 2025 | 2.49 | 2.50 | 2.41 | 2.47 | 2.47 | -0.40% | 26,618,240 |
| Dec 30, 2025 | 2.46 | 2.52 | 2.43 | 2.48 | 2.48 | 0.40% | 30,507,560 |
| Dec 29, 2025 | 2.50 | 2.52 | 2.45 | 2.47 | 2.47 | -0.80% | 22,503,490 |
| Dec 26, 2025 | 2.48 | 2.51 | 2.46 | 2.49 | 2.49 | 0.40% | 21,327,730 |
| Dec 25, 2025 | 2.45 | 2.49 | 2.43 | 2.48 | 2.48 | 1.22% | 21,292,530 |
| Dec 24, 2025 | 2.44 | 2.47 | 2.42 | 2.45 | 2.45 | 0.82% | 21,200,410 |
| Dec 23, 2025 | 2.48 | 2.49 | 2.42 | 2.43 | 2.43 | -2.41% | 25,236,250 |
| Dec 22, 2025 | 2.49 | 2.53 | 2.48 | 2.49 | 2.49 | 0.40% | 22,008,300 |
| Dec 19, 2025 | 2.43 | 2.49 | 2.40 | 2.48 | 2.48 | 2.48% | 27,424,590 |
| Dec 18, 2025 | 2.42 | 2.48 | 2.40 | 2.42 | 2.42 | - | 24,676,650 |
| Dec 17, 2025 | 2.43 | 2.45 | 2.36 | 2.42 | 2.42 | - | 25,731,330 |
| Dec 16, 2025 | 2.55 | 2.56 | 2.40 | 2.42 | 2.42 | -5.10% | 35,699,800 |
| Dec 15, 2025 | 2.48 | 2.59 | 2.46 | 2.55 | 2.55 | 2.82% | 40,619,660 |
| Dec 12, 2025 | 2.57 | 2.58 | 2.45 | 2.48 | 2.48 | -5.34% | 54,084,170 |
| Dec 11, 2025 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 28,065,120 |
| Dec 10, 2025 | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.75% | 22,239,350 |
| Dec 9, 2025 | 2.66 | 2.71 | 2.63 | 2.68 | 2.68 | 0.37% | 34,169,650 |
| Dec 8, 2025 | 2.72 | 2.74 | 2.66 | 2.67 | 2.67 | -1.48% | 32,334,800 |
| Dec 5, 2025 | 2.59 | 2.78 | 2.58 | 2.71 | 2.71 | 4.23% | 59,565,510 |
| Dec 4, 2025 | 2.64 | 2.69 | 2.59 | 2.60 | 2.60 | -1.89% | 27,767,690 |
| Dec 3, 2025 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -1.12% | 24,223,950 |
| Dec 2, 2025 | 2.67 | 2.72 | 2.63 | 2.68 | 2.68 | 0.75% | 28,377,430 |
| Dec 1, 2025 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | 0.38% | 24,319,320 |
| Nov 28, 2025 | 2.60 | 2.65 | 2.56 | 2.65 | 2.65 | 2.71% | 26,779,480 |
| Nov 27, 2025 | 2.59 | 2.62 | 2.56 | 2.58 | 2.58 | -0.77% | 20,509,120 |