Skip to main content
Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China flag China · Delayed Price · Currency is CNY
8.07
+0.16 (2.02%)
At close: Mar 10, 2026

Shenzhen Zowee Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.908.077.908.06-1.90%5,441,930
Mar 9, 20267.817.947.777.917.91-1.37%10,642,130
Mar 6, 20267.908.127.838.028.020.88%10,636,070
Mar 5, 20268.178.187.907.957.952.98%12,631,146
Mar 4, 20267.757.857.707.727.72-1.15%9,937,941
Mar 3, 20268.138.197.817.817.81-3.94%18,349,550
Mar 2, 20268.218.258.098.138.13-2.98%15,943,482
Feb 27, 20268.338.388.268.388.380.24%10,884,630
Feb 26, 20268.388.438.308.368.36-0.48%10,829,600
Feb 25, 20268.388.418.338.408.400.48%9,512,231
Feb 24, 20268.368.388.288.368.361.21%9,108,054
Feb 13, 20268.378.458.268.268.26-2.48%13,699,070
Feb 12, 20268.288.668.188.478.471.93%22,087,500
Feb 11, 20268.318.398.288.318.31-8,650,200
Feb 10, 20268.278.478.238.318.310.36%13,301,010
Feb 9, 20268.198.288.198.288.281.47%10,438,410
Feb 6, 20268.098.208.068.168.160.49%9,646,524
Feb 5, 20268.128.208.098.128.12-0.61%9,019,800
Feb 4, 20268.208.218.108.178.17-0.73%14,128,110
Feb 3, 20268.208.278.198.238.230.49%9,632,523
Feb 2, 20268.258.338.188.198.19-1.33%10,581,670
Jan 30, 20268.488.488.228.308.30-3.04%22,635,642
Jan 29, 20268.608.688.508.568.56-1.50%13,945,626
Jan 28, 20268.658.788.568.698.690.58%18,615,642
Jan 27, 20268.618.658.418.648.640.23%16,633,220
Jan 26, 20268.848.848.588.628.62-2.60%22,506,330
Jan 23, 20268.778.858.688.858.851.37%18,459,450
Jan 22, 20268.678.758.668.738.730.69%13,056,920
Jan 21, 20268.628.758.568.678.670.12%15,051,180
Jan 20, 20268.888.888.608.668.66-2.48%23,577,190
Jan 19, 20268.848.928.738.888.880.34%15,765,840
Jan 16, 20268.959.018.798.858.85-0.90%20,345,973
Jan 15, 20268.989.088.838.938.93-2.08%28,762,550
Jan 14, 20268.939.258.929.129.121.90%44,469,810
Jan 13, 20269.319.328.938.958.95-3.87%39,262,550
Jan 12, 20269.059.358.999.319.313.44%42,131,750
Jan 9, 20268.929.028.889.009.000.67%29,392,327
Jan 8, 20268.818.988.768.948.941.36%24,262,950
Jan 7, 20268.948.968.818.828.82-1.45%21,521,960
Jan 6, 20268.909.048.848.958.950.22%27,597,280
Jan 5, 20268.588.948.568.938.933.48%32,265,030
Dec 31, 20258.768.808.548.638.630.23%16,043,260
Dec 30, 20258.618.698.578.618.61-0.35%13,353,200
Dec 29, 20258.718.768.618.648.64-1.59%17,780,810
Dec 26, 20258.678.848.618.788.781.27%26,879,030
Dec 25, 20258.608.708.568.678.670.58%17,662,300
Dec 24, 20258.548.698.508.628.620.70%16,542,320
Dec 23, 20258.728.758.558.568.56-1.83%18,644,890
Dec 22, 20258.668.788.638.728.720.69%17,028,330
Dec 19, 20258.528.718.528.668.661.64%20,610,160
Dec 18, 20258.528.668.518.528.52-1.16%17,841,992
Dec 17, 20258.708.748.428.628.62-1.49%32,082,360
Dec 16, 20258.778.958.698.758.75-0.34%30,457,240
Dec 15, 20258.728.958.668.788.78-0.79%21,656,470
Dec 12, 20258.969.088.808.858.85-1.78%34,518,740
Dec 11, 20259.539.539.019.019.01-5.65%57,064,050
Dec 10, 20259.839.899.369.559.55-3.54%59,992,090
Dec 9, 202510.1610.239.889.909.90-3.23%56,025,020
Dec 8, 20259.9510.309.8910.2310.232.92%73,787,130
Dec 5, 20259.8910.209.309.949.94-0.80%85,804,310
Dec 4, 202510.3310.449.8810.0210.02-4.93%119,366,556
Dec 3, 20259.9411.089.9410.5410.544.67%174,297,900
Dec 2, 202510.4710.4910.0210.0710.07-2.23%66,211,790
Dec 1, 20259.7810.349.6210.3010.304.99%97,540,884
Nov 28, 20259.9010.059.729.819.81-2.39%56,989,240
Nov 27, 20259.5710.259.5710.0510.053.50%83,935,646
Nov 26, 202510.0610.479.699.719.71-5.08%81,431,190
Nov 25, 202510.0310.349.9110.2310.230.99%90,015,750
Nov 24, 20259.9610.219.8310.1310.130.30%85,528,280
Nov 21, 20259.7210.509.5410.1010.101.92%142,187,600
Nov 20, 20259.069.918.909.919.919.99%97,791,400
Nov 19, 20259.149.278.959.019.01-1.85%22,214,150
Nov 18, 20259.359.369.119.189.18-1.82%31,634,610
Nov 17, 20258.999.428.919.359.353.66%56,343,240
Nov 14, 20258.659.208.609.029.023.68%60,056,960
Nov 13, 20258.688.768.628.708.700.35%11,602,500
Nov 12, 20258.828.828.628.678.67-1.92%16,424,600
Nov 11, 20258.788.958.738.848.840.80%18,635,310
Nov 10, 20258.668.798.668.778.771.39%15,151,160
Nov 7, 20258.698.708.608.658.65-0.69%12,820,500
Nov 6, 20258.788.838.618.718.71-1.02%18,030,600
Nov 5, 20258.698.838.638.808.800.34%14,271,940
Nov 4, 20258.878.888.688.778.77-1.13%14,343,600
Nov 3, 20258.698.878.628.878.872.07%18,509,070
Oct 31, 20258.518.738.508.698.691.64%18,791,000
Oct 30, 20258.788.798.548.558.55-3.17%25,642,900
Oct 29, 20258.918.918.768.838.83-0.79%16,984,710
Oct 28, 20258.918.968.858.908.90-0.67%13,285,030
Oct 27, 20259.009.108.888.968.96-0.11%16,013,300
Oct 24, 20258.929.008.928.978.970.79%15,240,700
Oct 23, 20258.888.928.768.908.90-13,280,400
Oct 22, 20258.869.038.868.908.90-0.67%16,227,000
Oct 21, 20259.109.108.828.968.961.01%22,974,050
Oct 20, 20258.718.978.718.878.872.19%24,773,010
Oct 17, 20258.759.108.658.688.68-0.69%34,731,360
Oct 16, 20258.858.878.718.748.74-1.91%14,243,200
Oct 15, 20258.778.918.678.918.911.83%17,914,140
Oct 14, 20259.049.088.728.758.75-2.89%24,404,230
Oct 13, 20258.689.038.369.019.010.11%27,566,320
Oct 10, 20259.239.238.979.009.00-2.49%29,198,050