Zoneco Group Co., Ltd. (SHE:002069)
China
· Delayed Price · Currency is CNY 3.950
+0.020 (0.51%)
Mar 10, 2026, 11:34 AM CST
Zoneco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.86 | 3.98 | 3.86 | 3.94 | - | 0.25% | 3,429,300 |
| Mar 9, 2026 | 3.97 | 4.03 | 3.89 | 3.93 | 3.93 | -1.26% | 11,965,950 |
| Mar 6, 2026 | 3.86 | 3.98 | 3.82 | 3.98 | 3.98 | 3.38% | 16,279,220 |
| Mar 5, 2026 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | -1.53% | 13,276,100 |
| Mar 4, 2026 | 3.86 | 3.98 | 3.80 | 3.91 | 3.91 | 1.82% | 21,280,900 |
| Mar 3, 2026 | 3.92 | 3.96 | 3.83 | 3.84 | 3.84 | -1.79% | 14,322,050 |
| Mar 2, 2026 | 3.95 | 3.99 | 3.82 | 3.91 | 3.91 | -2.01% | 15,132,200 |
| Feb 27, 2026 | 3.98 | 4.00 | 3.94 | 3.99 | 3.99 | 0.50% | 8,296,001 |
| Feb 26, 2026 | 4.05 | 4.10 | 3.95 | 3.97 | 3.97 | -1.98% | 12,186,200 |
| Feb 25, 2026 | 4.06 | 4.12 | 4.03 | 4.05 | 4.05 | -0.25% | 13,922,607 |
| Feb 24, 2026 | 3.99 | 4.07 | 3.96 | 4.06 | 4.06 | 2.53% | 15,027,250 |
| Feb 13, 2026 | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | 1.28% | 16,252,500 |
| Feb 12, 2026 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | -2.98% | 16,967,350 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 15,391,800 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | -0.73% | 19,066,200 |
| Feb 9, 2026 | 4.05 | 4.14 | 4.03 | 4.13 | 4.13 | 2.74% | 22,052,238 |
| Feb 6, 2026 | 3.97 | 4.05 | 3.96 | 4.02 | 4.02 | 1.26% | 18,087,250 |
| Feb 5, 2026 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | 0.76% | 20,253,450 |
| Feb 4, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 2.34% | 20,451,201 |
| Feb 3, 2026 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | - | 21,448,880 |
| Feb 2, 2026 | 3.88 | 3.96 | 3.82 | 3.85 | 3.85 | -0.77% | 28,866,230 |
| Jan 30, 2026 | 3.79 | 3.99 | 3.77 | 3.88 | 3.88 | 2.37% | 39,512,700 |
| Jan 29, 2026 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | 0.80% | 9,510,801 |
| Jan 28, 2026 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | 0.80% | 10,338,150 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | -2.36% | 12,166,900 |
| Jan 26, 2026 | 3.87 | 3.88 | 3.77 | 3.82 | 3.82 | -1.04% | 12,222,460 |
| Jan 23, 2026 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | - | 9,907,350 |
| Jan 22, 2026 | 3.80 | 3.86 | 3.79 | 3.86 | 3.86 | 1.85% | 12,909,650 |
| Jan 21, 2026 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | -0.79% | 9,328,401 |
| Jan 20, 2026 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | 0.53% | 14,908,097 |
| Jan 19, 2026 | 3.74 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 12,454,900 |
| Jan 16, 2026 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | 0.27% | 15,323,100 |
| Jan 15, 2026 | 3.76 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 11,902,000 |
| Jan 14, 2026 | 3.80 | 3.85 | 3.73 | 3.77 | 3.77 | -0.53% | 16,999,100 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | -1.30% | 18,026,600 |
| Jan 12, 2026 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 17,590,760 |
| Jan 9, 2026 | 3.81 | 3.86 | 3.76 | 3.85 | 3.85 | 1.05% | 19,998,050 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | -0.26% | 17,000,250 |
| Jan 7, 2026 | 3.75 | 3.85 | 3.74 | 3.82 | 3.82 | 1.60% | 22,111,130 |
| Jan 6, 2026 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | 0.53% | 10,707,100 |
| Jan 5, 2026 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | 0.27% | 9,992,201 |
| Dec 31, 2025 | 3.72 | 3.76 | 3.66 | 3.73 | 3.73 | 1.08% | 13,917,750 |
| Dec 30, 2025 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -1.86% | 14,800,880 |
| Dec 29, 2025 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -1.31% | 11,337,000 |
| Dec 26, 2025 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | -1.30% | 13,073,500 |
| Dec 25, 2025 | 3.84 | 3.88 | 3.79 | 3.86 | 3.86 | 0.26% | 14,779,210 |
| Dec 24, 2025 | 3.85 | 3.90 | 3.82 | 3.85 | 3.85 | 0.79% | 13,064,830 |
| Dec 23, 2025 | 3.87 | 3.92 | 3.81 | 3.82 | 3.82 | -1.55% | 12,981,800 |
| Dec 22, 2025 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | 0.52% | 12,496,100 |
| Dec 19, 2025 | 3.79 | 3.87 | 3.74 | 3.86 | 3.86 | 2.12% | 18,925,800 |
| Dec 18, 2025 | 3.76 | 3.84 | 3.73 | 3.78 | 3.78 | 0.53% | 14,280,800 |
| Dec 17, 2025 | 3.80 | 3.83 | 3.70 | 3.76 | 3.76 | -1.05% | 20,959,150 |
| Dec 16, 2025 | 3.89 | 3.95 | 3.79 | 3.80 | 3.80 | -2.81% | 19,726,800 |
| Dec 15, 2025 | 3.83 | 3.93 | 3.82 | 3.91 | 3.91 | 1.56% | 18,597,800 |
| Dec 12, 2025 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | -1.28% | 20,924,600 |
| Dec 11, 2025 | 4.03 | 4.04 | 3.89 | 3.90 | 3.90 | -3.23% | 28,454,350 |
| Dec 10, 2025 | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | -1.47% | 27,440,670 |
| Dec 9, 2025 | 4.15 | 4.24 | 4.06 | 4.09 | 4.09 | -0.49% | 32,882,620 |
| Dec 8, 2025 | 4.17 | 4.18 | 4.09 | 4.11 | 4.11 | -0.48% | 28,698,390 |
| Dec 5, 2025 | 3.97 | 4.14 | 3.90 | 4.13 | 4.13 | 1.98% | 49,409,928 |
| Dec 4, 2025 | 4.19 | 4.32 | 4.03 | 4.05 | 4.05 | -4.26% | 53,913,500 |
| Dec 3, 2025 | 4.12 | 4.26 | 4.10 | 4.23 | 4.23 | 1.68% | 56,382,419 |
| Dec 2, 2025 | 4.08 | 4.19 | 4.03 | 4.16 | 4.16 | 1.22% | 46,435,400 |
| Dec 1, 2025 | 4.08 | 4.16 | 4.06 | 4.11 | 4.11 | -0.24% | 35,911,690 |
| Nov 28, 2025 | 4.11 | 4.14 | 4.03 | 4.12 | 4.12 | -0.96% | 42,089,470 |
| Nov 27, 2025 | 4.22 | 4.25 | 4.09 | 4.16 | 4.16 | -2.12% | 56,061,470 |
| Nov 26, 2025 | 4.46 | 4.52 | 4.21 | 4.25 | 4.25 | -9.19% | 96,908,300 |
| Nov 25, 2025 | 4.81 | 4.89 | 4.68 | 4.68 | 4.68 | -10.00% | 106,524,000 |
| Nov 24, 2025 | 4.46 | 5.23 | 4.45 | 5.20 | 5.20 | 9.47% | 170,263,000 |
| Nov 21, 2025 | 4.19 | 4.75 | 4.19 | 4.75 | 4.75 | 9.95% | 151,301,800 |
| Nov 20, 2025 | 4.68 | 4.90 | 4.25 | 4.32 | 4.32 | -5.68% | 134,644,000 |
| Nov 19, 2025 | 4.27 | 4.58 | 4.08 | 4.58 | 4.58 | 10.10% | 88,552,060 |
| Nov 18, 2025 | 4.15 | 4.25 | 4.05 | 4.16 | 4.16 | -1.65% | 64,935,790 |
| Nov 17, 2025 | 4.46 | 4.55 | 4.18 | 4.23 | 4.23 | 2.17% | 73,787,220 |
| Nov 14, 2025 | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | 1.72% | 13,555,600 |
| Nov 13, 2025 | 4.08 | 4.10 | 3.99 | 4.07 | 4.07 | 0.74% | 10,096,400 |
| Nov 12, 2025 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 8,318,303 |
| Nov 11, 2025 | 3.99 | 4.07 | 3.96 | 4.05 | 4.05 | 1.50% | 8,560,200 |
| Nov 10, 2025 | 3.96 | 4.02 | 3.91 | 3.99 | 3.99 | 1.27% | 8,954,761 |
| Nov 7, 2025 | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | -0.25% | 8,252,400 |
| Nov 6, 2025 | 3.96 | 3.97 | 3.87 | 3.95 | 3.95 | - | 10,760,900 |
| Nov 5, 2025 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | 1.02% | 10,924,690 |
| Nov 4, 2025 | 3.87 | 3.93 | 3.82 | 3.91 | 3.91 | 1.03% | 11,518,050 |
| Nov 3, 2025 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | 2.38% | 17,080,350 |
| Oct 31, 2025 | 3.72 | 3.83 | 3.67 | 3.78 | 3.78 | 1.89% | 17,723,600 |
| Oct 30, 2025 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | -3.89% | 16,092,700 |
| Oct 29, 2025 | 3.90 | 3.92 | 3.78 | 3.86 | 3.86 | -1.28% | 11,362,200 |
| Oct 28, 2025 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | - | 8,839,600 |
| Oct 27, 2025 | 3.95 | 3.98 | 3.86 | 3.91 | 3.91 | -0.76% | 12,215,700 |
| Oct 24, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -0.51% | 9,599,600 |
| Oct 23, 2025 | 3.95 | 3.99 | 3.91 | 3.96 | 3.96 | - | 8,945,100 |
| Oct 22, 2025 | 4.02 | 4.03 | 3.94 | 3.96 | 3.96 | -1.00% | 14,721,700 |
| Oct 21, 2025 | 3.81 | 4.03 | 3.77 | 4.00 | 4.00 | 5.26% | 20,728,220 |
| Oct 20, 2025 | 3.77 | 3.80 | 3.70 | 3.80 | 3.80 | 2.43% | 14,255,420 |
| Oct 17, 2025 | 3.76 | 3.79 | 3.68 | 3.71 | 3.71 | -1.33% | 19,585,580 |
| Oct 16, 2025 | 4.02 | 4.05 | 3.73 | 3.76 | 3.76 | -6.93% | 30,552,700 |
| Oct 15, 2025 | 4.04 | 4.05 | 3.97 | 4.04 | 4.04 | 1.00% | 9,309,002 |
| Oct 14, 2025 | 3.97 | 4.03 | 3.94 | 4.00 | 4.00 | 0.76% | 12,653,300 |
| Oct 13, 2025 | 3.93 | 4.01 | 3.85 | 3.97 | 3.97 | -0.50% | 11,912,650 |
| Oct 10, 2025 | 3.92 | 4.08 | 3.91 | 3.99 | 3.99 | 1.53% | 11,454,250 |