ZETTA Group Co., Ltd. (SHE:002256)
China
· Delayed Price · Currency is CNY 3.830
+0.030 (0.79%)
Mar 9, 2026, 3:04 PM CST
ZETTA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.70 | 3.84 | 3.68 | 3.80 | 3.80 | 2.43% | 92,650,979 |
| Mar 5, 2026 | 3.66 | 3.76 | 3.66 | 3.71 | 3.71 | 2.49% | 77,702,800 |
| Mar 4, 2026 | 3.53 | 3.68 | 3.51 | 3.62 | 3.62 | 0.84% | 61,641,300 |
| Mar 3, 2026 | 3.77 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 85,888,500 |
| Mar 2, 2026 | 3.75 | 3.83 | 3.69 | 3.75 | 3.75 | -2.09% | 74,272,360 |
| Feb 27, 2026 | 3.73 | 3.83 | 3.72 | 3.83 | 3.83 | 1.59% | 70,680,360 |
| Feb 26, 2026 | 3.87 | 3.92 | 3.74 | 3.77 | 3.77 | -0.79% | 68,369,212 |
| Feb 25, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 2.15% | 81,978,140 |
| Feb 24, 2026 | 3.60 | 3.74 | 3.58 | 3.72 | 3.72 | 5.38% | 92,604,910 |
| Feb 13, 2026 | 3.59 | 3.61 | 3.52 | 3.53 | 3.53 | -2.22% | 58,931,180 |
| Feb 12, 2026 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | -1.10% | 56,460,860 |
| Feb 11, 2026 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | -1.35% | 47,503,200 |
| Feb 10, 2026 | 3.71 | 3.77 | 3.65 | 3.70 | 3.70 | -0.54% | 57,020,666 |
| Feb 9, 2026 | 3.69 | 3.84 | 3.67 | 3.72 | 3.72 | 2.48% | 84,395,512 |
| Feb 6, 2026 | 3.61 | 3.69 | 3.55 | 3.63 | 3.63 | -0.55% | 55,602,740 |
| Feb 5, 2026 | 3.81 | 3.82 | 3.64 | 3.65 | 3.65 | -4.45% | 89,284,890 |
| Feb 4, 2026 | 3.76 | 3.83 | 3.71 | 3.82 | 3.82 | 1.60% | 76,584,000 |
| Feb 3, 2026 | 3.71 | 3.76 | 3.63 | 3.76 | 3.76 | 3.01% | 71,729,793 |
| Feb 2, 2026 | 3.70 | 3.84 | 3.65 | 3.65 | 3.65 | 1.67% | 105,687,500 |
| Jan 30, 2026 | 3.73 | 3.74 | 3.56 | 3.59 | 3.59 | -4.27% | 102,753,700 |
| Jan 29, 2026 | 3.77 | 3.86 | 3.71 | 3.75 | 3.75 | -1.06% | 72,133,870 |
| Jan 28, 2026 | 3.83 | 3.84 | 3.74 | 3.79 | 3.79 | -1.30% | 57,811,685 |
| Jan 27, 2026 | 3.86 | 3.89 | 3.71 | 3.84 | 3.84 | -1.29% | 77,854,000 |
| Jan 26, 2026 | 3.93 | 4.00 | 3.85 | 3.89 | 3.89 | -1.02% | 92,991,800 |
| Jan 23, 2026 | 3.83 | 3.99 | 3.81 | 3.93 | 3.93 | 2.34% | 121,326,400 |
| Jan 22, 2026 | 3.81 | 3.84 | 3.77 | 3.84 | 3.84 | 1.05% | 84,574,480 |
| Jan 21, 2026 | 3.72 | 3.82 | 3.66 | 3.80 | 3.80 | 1.06% | 106,808,600 |
| Jan 20, 2026 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | 1.90% | 103,331,900 |
| Jan 19, 2026 | 3.60 | 3.73 | 3.55 | 3.69 | 3.69 | 2.22% | 83,872,500 |
| Jan 16, 2026 | 3.66 | 3.85 | 3.59 | 3.61 | 3.61 | -0.55% | 97,739,070 |
| Jan 15, 2026 | 3.70 | 3.71 | 3.60 | 3.63 | 3.63 | -2.42% | 80,110,740 |
| Jan 14, 2026 | 3.71 | 3.80 | 3.66 | 3.72 | 3.72 | 0.54% | 104,879,500 |
| Jan 13, 2026 | 3.73 | 3.80 | 3.65 | 3.70 | 3.70 | -3.65% | 124,431,400 |
| Jan 12, 2026 | 3.67 | 3.84 | 3.65 | 3.84 | 3.84 | 4.92% | 149,226,100 |
| Jan 9, 2026 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | -0.27% | 72,738,200 |
| Jan 8, 2026 | 3.73 | 3.73 | 3.65 | 3.67 | 3.67 | -1.61% | 84,731,300 |
| Jan 7, 2026 | 3.70 | 3.79 | 3.67 | 3.73 | 3.73 | -1.32% | 152,469,900 |
| Jan 6, 2026 | 3.51 | 3.86 | 3.49 | 3.78 | 3.78 | 7.69% | 246,260,700 |
| Jan 5, 2026 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | 0.57% | 45,935,900 |
| Dec 31, 2025 | 3.53 | 3.55 | 3.44 | 3.49 | 3.49 | -1.41% | 46,421,200 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.49 | 3.54 | 3.54 | -1.39% | 50,220,110 |
| Dec 29, 2025 | 3.66 | 3.68 | 3.52 | 3.59 | 3.59 | -2.45% | 81,112,590 |
| Dec 26, 2025 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 58,722,800 |
| Dec 25, 2025 | 3.67 | 3.74 | 3.64 | 3.70 | 3.70 | 0.82% | 68,584,460 |
| Dec 24, 2025 | 3.58 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 57,637,532 |
| Dec 23, 2025 | 3.68 | 3.73 | 3.55 | 3.60 | 3.60 | -2.17% | 87,149,230 |
| Dec 22, 2025 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | -1.34% | 70,110,530 |
| Dec 19, 2025 | 3.62 | 3.77 | 3.60 | 3.73 | 3.73 | 3.04% | 105,808,000 |
| Dec 18, 2025 | 3.71 | 3.72 | 3.61 | 3.62 | 3.62 | -3.98% | 102,308,100 |
| Dec 17, 2025 | 3.66 | 3.83 | 3.60 | 3.77 | 3.77 | - | 149,293,800 |
| Dec 16, 2025 | 3.80 | 4.06 | 3.71 | 3.77 | 3.77 | -1.57% | 213,679,000 |
| Dec 15, 2025 | 3.91 | 4.09 | 3.80 | 3.83 | 3.83 | -2.05% | 290,498,100 |
| Dec 12, 2025 | 3.91 | 3.91 | 3.81 | 3.91 | 3.91 | 10.14% | 150,943,000 |
| Dec 11, 2025 | 3.52 | 3.62 | 3.51 | 3.55 | 3.55 | 1.14% | 128,457,600 |
| Dec 10, 2025 | 3.44 | 3.55 | 3.41 | 3.51 | 3.51 | 2.03% | 91,570,020 |
| Dec 9, 2025 | 3.40 | 3.48 | 3.39 | 3.44 | 3.44 | 0.58% | 60,663,460 |
| Dec 8, 2025 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | 0.88% | 45,921,590 |
| Dec 5, 2025 | 3.31 | 3.40 | 3.29 | 3.39 | 3.39 | 2.42% | 50,702,410 |
| Dec 4, 2025 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | -2.36% | 56,153,350 |
| Dec 3, 2025 | 3.43 | 3.46 | 3.37 | 3.39 | 3.39 | -1.45% | 47,547,200 |
| Dec 2, 2025 | 3.47 | 3.47 | 3.39 | 3.44 | 3.44 | -1.43% | 53,303,300 |
| Dec 1, 2025 | 3.50 | 3.59 | 3.46 | 3.49 | 3.49 | 0.29% | 78,428,100 |
| Nov 28, 2025 | 3.44 | 3.51 | 3.41 | 3.48 | 3.48 | 0.58% | 59,876,000 |
| Nov 27, 2025 | 3.40 | 3.55 | 3.38 | 3.46 | 3.46 | 1.17% | 101,634,900 |
| Nov 26, 2025 | 3.45 | 3.52 | 3.41 | 3.42 | 3.42 | -0.87% | 65,816,280 |
| Nov 25, 2025 | 3.36 | 3.49 | 3.35 | 3.45 | 3.45 | 2.99% | 82,839,990 |
| Nov 24, 2025 | 3.41 | 3.44 | 3.26 | 3.35 | 3.35 | -0.30% | 80,195,200 |
| Nov 21, 2025 | 3.51 | 3.55 | 3.36 | 3.36 | 3.36 | -6.15% | 119,872,600 |
| Nov 20, 2025 | 3.66 | 3.69 | 3.56 | 3.58 | 3.58 | -1.92% | 99,032,040 |
| Nov 19, 2025 | 3.62 | 3.73 | 3.58 | 3.65 | 3.65 | -1.35% | 114,840,800 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.65 | 3.70 | 3.70 | -3.90% | 190,254,000 |
| Nov 17, 2025 | 3.97 | 3.97 | 3.73 | 3.85 | 3.85 | -6.10% | 241,871,300 |
| Nov 14, 2025 | 4.20 | 4.37 | 3.94 | 4.10 | 4.10 | -2.38% | 330,661,600 |
| Nov 13, 2025 | 4.00 | 4.36 | 3.80 | 4.20 | 4.20 | 5.79% | 406,418,000 |
| Nov 12, 2025 | 3.60 | 3.97 | 3.54 | 3.97 | 3.97 | 9.97% | 239,618,100 |
| Nov 11, 2025 | 3.77 | 3.86 | 3.54 | 3.61 | 3.61 | -3.22% | 303,520,400 |
| Nov 10, 2025 | 3.50 | 3.73 | 3.45 | 3.73 | 3.73 | 10.03% | 128,503,200 |
| Nov 7, 2025 | 3.24 | 3.48 | 3.21 | 3.39 | 3.39 | 3.99% | 202,281,400 |
| Nov 6, 2025 | 3.25 | 3.32 | 3.16 | 3.26 | 3.26 | 0.62% | 126,895,300 |
| Nov 5, 2025 | 3.19 | 3.27 | 3.15 | 3.24 | 3.24 | 0.62% | 159,252,500 |
| Nov 4, 2025 | 3.11 | 3.25 | 3.10 | 3.22 | 3.22 | 4.21% | 204,121,200 |
| Nov 3, 2025 | 2.96 | 3.15 | 2.96 | 3.09 | 3.09 | 4.39% | 136,058,700 |
| Oct 31, 2025 | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | 0.68% | 51,161,390 |
| Oct 30, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -1.01% | 42,220,600 |
| Oct 29, 2025 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 0.34% | 53,946,390 |
| Oct 28, 2025 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 73,264,600 |
| Oct 27, 2025 | 3.09 | 3.12 | 2.98 | 3.00 | 3.00 | -5.06% | 183,277,400 |
| Oct 24, 2025 | 3.04 | 3.20 | 2.99 | 3.16 | 3.16 | 3.95% | 158,657,100 |
| Oct 23, 2025 | 3.03 | 3.05 | 2.97 | 3.04 | 3.04 | 0.33% | 54,988,500 |
| Oct 22, 2025 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | -0.33% | 56,364,400 |
| Oct 21, 2025 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 2.36% | 74,993,520 |
| Oct 20, 2025 | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | 1.71% | 75,136,020 |
| Oct 17, 2025 | 3.02 | 3.14 | 2.91 | 2.92 | 2.92 | -2.67% | 114,716,100 |
| Oct 16, 2025 | 3.20 | 3.23 | 2.99 | 3.00 | 3.00 | -5.96% | 155,511,500 |
| Oct 15, 2025 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | 3.91% | 120,274,200 |
| Oct 14, 2025 | 3.15 | 3.24 | 3.05 | 3.07 | 3.07 | -2.54% | 105,082,100 |
| Oct 13, 2025 | 3.02 | 3.15 | 2.94 | 3.15 | 3.15 | - | 83,254,530 |
| Oct 10, 2025 | 3.18 | 3.21 | 3.11 | 3.15 | 3.15 | -1.56% | 98,763,400 |
| Oct 9, 2025 | 3.14 | 3.27 | 3.12 | 3.20 | 3.20 | 2.56% | 135,270,700 |
| Sep 30, 2025 | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | 0.65% | 87,430,250 |