Skip to main content
Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China flag China · Delayed Price · Currency is CNY
7.30
+0.07 (0.97%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Zowee Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.167.357.147.307.300.97%10,934,119
Apr 28, 20267.267.377.177.237.23-0.55%14,839,172
Apr 27, 20267.087.327.067.277.272.54%18,877,580
Apr 24, 20267.087.156.967.097.09-9,476,462
Apr 23, 20267.297.317.037.097.09-2.88%15,582,359
Apr 22, 20267.177.447.127.307.301.67%16,001,644
Apr 21, 20267.307.317.107.187.18-1.91%11,996,610
Apr 20, 20267.277.387.207.327.320.69%9,921,202
Apr 17, 20267.267.347.207.277.270.14%9,977,676
Apr 16, 20267.197.337.127.267.261.54%10,628,059
Apr 15, 20267.357.357.097.157.15-2.32%10,382,800
Apr 14, 20267.367.407.207.327.320.14%9,989,895
Apr 13, 20267.287.357.237.317.31-0.14%7,786,700
Apr 10, 20267.257.387.257.327.321.10%11,160,040
Apr 9, 20267.207.277.137.247.24-0.28%13,170,140
Apr 8, 20267.037.287.007.267.265.37%18,243,689
Apr 7, 20266.746.916.746.896.891.77%7,856,100
Apr 3, 20266.916.966.726.776.77-1.60%8,154,500
Apr 2, 20267.057.096.826.886.88-2.69%9,631,200
Apr 1, 20267.117.126.977.077.071.14%7,736,606
Mar 31, 20267.107.166.966.996.99-1.69%8,178,262
Mar 30, 20266.997.136.927.117.110.57%8,494,395
Mar 27, 20266.797.096.757.077.072.02%11,017,090
Mar 26, 20267.177.226.896.936.93-3.48%12,978,490
Mar 25, 20267.057.207.057.187.182.28%11,722,500
Mar 24, 20266.867.036.737.027.024.46%16,884,045
Mar 23, 20267.017.086.676.726.72-6.28%16,587,940
Mar 20, 20267.477.507.177.177.17-3.24%11,089,970
Mar 19, 20267.607.657.397.417.41-3.89%12,775,400
Mar 18, 20267.807.837.647.717.71-1.41%12,585,500
Mar 17, 20267.937.987.777.827.82-1.76%10,567,220
Mar 16, 20267.818.127.737.967.962.05%12,916,263
Mar 13, 20267.857.927.787.807.80-1.39%8,264,800
Mar 12, 20267.958.047.907.917.91-1.00%7,847,948
Mar 11, 20268.038.097.997.997.99-0.99%8,632,900
Mar 10, 20267.968.097.928.078.072.02%11,178,720
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