ZETTA Group Co., Ltd. (SHE:002256)
China
· Delayed Price · Currency is CNY 4.570
+0.070 (1.56%)
Apr 29, 2026, 1:25 PM CST
ZETTA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.55 | 4.37 | 4.50 | 4.50 | -0.66% | 161,658,100 |
| Apr 27, 2026 | 4.47 | 4.65 | 4.44 | 4.53 | 4.53 | 1.80% | 167,693,730 |
| Apr 24, 2026 | 4.45 | 4.59 | 4.38 | 4.45 | 4.45 | -0.22% | 191,186,300 |
| Apr 23, 2026 | 4.51 | 4.55 | 4.36 | 4.46 | 4.46 | -1.11% | 252,104,000 |
| Apr 22, 2026 | 4.21 | 4.51 | 4.13 | 4.51 | 4.51 | 10.00% | 256,066,224 |
| Apr 21, 2026 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | -3.30% | 120,454,500 |
| Apr 20, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 3.16% | 117,542,200 |
| Apr 17, 2026 | 4.13 | 4.19 | 4.08 | 4.11 | 4.11 | -0.96% | 81,721,900 |
| Apr 16, 2026 | 4.14 | 4.18 | 4.06 | 4.15 | 4.15 | 0.24% | 90,364,600 |
| Apr 15, 2026 | 4.26 | 4.26 | 4.08 | 4.14 | 4.14 | -2.13% | 172,329,800 |
| Apr 14, 2026 | 3.99 | 4.29 | 3.97 | 4.23 | 4.23 | 6.82% | 226,607,400 |
| Apr 13, 2026 | 3.85 | 4.02 | 3.82 | 3.96 | 3.96 | 2.33% | 134,674,700 |
| Apr 10, 2026 | 3.79 | 3.90 | 3.73 | 3.87 | 3.87 | 2.11% | 136,366,000 |
| Apr 9, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -1.81% | 88,047,800 |
| Apr 8, 2026 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 2.12% | 121,604,400 |
| Apr 7, 2026 | 3.77 | 3.79 | 3.66 | 3.78 | 3.78 | 0.27% | 81,250,620 |
| Apr 3, 2026 | 3.72 | 3.79 | 3.58 | 3.77 | 3.77 | 0.80% | 153,254,154 |
| Apr 2, 2026 | 3.95 | 3.99 | 3.71 | 3.74 | 3.74 | -6.97% | 183,196,975 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.96 | 4.02 | 4.02 | 1.52% | 131,473,700 |
| Mar 31, 2026 | 4.15 | 4.31 | 3.94 | 3.96 | 3.96 | -5.94% | 209,389,100 |
| Mar 30, 2026 | 4.43 | 4.56 | 4.05 | 4.21 | 4.21 | -3.22% | 217,046,300 |
| Mar 27, 2026 | 4.20 | 4.44 | 4.14 | 4.35 | 4.35 | -0.91% | 233,162,100 |
| Mar 26, 2026 | 4.63 | 4.68 | 4.39 | 4.39 | 4.39 | -7.77% | 301,477,700 |
| Mar 25, 2026 | 4.68 | 5.04 | 4.58 | 4.76 | 4.76 | -2.26% | 459,694,600 |
| Mar 24, 2026 | 4.44 | 4.88 | 4.24 | 4.87 | 4.87 | 7.51% | 496,399,700 |
| Mar 23, 2026 | 4.70 | 4.80 | 4.34 | 4.53 | 4.53 | 0.89% | 590,200,100 |
| Mar 20, 2026 | 4.08 | 4.49 | 4.06 | 4.49 | 4.49 | 10.05% | 277,064,600 |
| Mar 19, 2026 | 4.19 | 4.31 | 4.04 | 4.08 | 4.08 | -2.63% | 280,235,900 |
| Mar 18, 2026 | 4.35 | 4.43 | 4.11 | 4.19 | 4.19 | -1.87% | 379,273,400 |
| Mar 17, 2026 | 3.88 | 4.27 | 3.88 | 4.27 | 4.27 | 10.05% | 221,485,500 |
| Mar 16, 2026 | 3.97 | 4.05 | 3.86 | 3.88 | 3.88 | -2.02% | 109,456,600 |
| Mar 13, 2026 | 3.98 | 4.09 | 3.91 | 3.96 | 3.96 | -1.00% | 145,833,200 |
| Mar 12, 2026 | 4.00 | 4.08 | 3.94 | 4.00 | 4.00 | 0.76% | 203,999,394 |
| Mar 11, 2026 | 3.88 | 4.00 | 3.83 | 3.97 | 3.97 | 3.93% | 208,504,900 |
| Mar 10, 2026 | 3.84 | 3.88 | 3.77 | 3.82 | 3.82 | -0.26% | 69,459,230 |
| Mar 9, 2026 | 3.77 | 3.85 | 3.74 | 3.83 | 3.83 | 0.79% | 92,692,000 |
| 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 |