Skip to main content
Zhejiang Zoenn Design Co., Ltd. (SHE:300901)
China flag China · Delayed Price · Currency is CNY
15.85
-0.03 (-0.19%)
At close: Apr 29, 2026

Zhejiang Zoenn Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6616.6715.7815.8815.88-5.14%6,032,360
Apr 27, 202617.1017.1316.1716.7416.74-1.30%6,734,700
Apr 24, 202616.3417.1416.1016.9616.963.79%7,109,300
Apr 23, 202616.3316.9216.0016.3416.34-7,666,200
Apr 22, 202615.2316.8015.1016.3416.349.66%13,471,300
Apr 21, 202614.3815.4313.8414.9014.903.11%15,464,500
Apr 20, 202614.3915.0513.8814.4514.450.49%10,924,790
Apr 17, 202614.5714.9514.0214.3814.38-1.44%8,864,526
Apr 16, 202615.2415.2613.9114.5914.59-3.19%12,336,340
Apr 15, 202616.7216.7814.9815.0715.07-9.87%7,584,600
Apr 14, 202616.5116.7316.2216.7216.721.46%2,229,000
Apr 13, 202615.8916.5815.8416.4816.483.06%1,896,400
Apr 10, 202615.6916.0515.6815.9915.992.43%1,873,200
Apr 9, 202615.7115.7115.2815.6115.61-0.64%1,612,800
Apr 8, 202615.4715.7715.4715.7115.713.42%1,959,500
Apr 7, 202615.3615.3615.0615.1915.19-1.17%1,948,700
Apr 3, 202615.7916.1515.3515.3715.37-2.47%3,940,500
Apr 2, 202615.2616.3015.1615.7615.763.28%4,666,000
Apr 1, 202615.2715.3515.1015.2615.261.67%1,352,100
Mar 31, 202615.3315.5615.0115.0115.01-2.02%2,627,200
Mar 30, 202615.0015.4514.8915.3215.320.46%2,417,200
Mar 27, 202615.1815.3114.9315.2515.25-0.59%2,826,700
Mar 26, 202615.5715.7915.1515.3415.34-1.54%1,972,100
Mar 25, 202615.5115.7715.4815.5815.580.45%1,537,400
Mar 24, 202615.5215.6614.9515.5115.510.85%2,460,200
Mar 23, 202616.0216.0514.6815.3815.38-4.83%3,686,400
Mar 20, 202616.0716.3615.7416.1616.16-0.06%1,751,600
Mar 19, 202616.3516.3715.9316.1716.17-1.22%1,344,000
Mar 18, 202616.3516.4416.0016.3716.370.18%1,578,000
Mar 17, 202617.3317.3316.0616.3416.34-1.27%2,471,500
Mar 16, 202616.5516.6316.3416.5516.550.12%1,174,200
Mar 13, 202616.7416.8016.4516.5316.53-1.49%1,804,300
Mar 12, 202616.8717.1316.5216.7816.78-0.06%1,517,853
Mar 11, 202617.0917.2516.6116.7916.79-1.29%2,453,753
Mar 10, 202616.4517.1016.4517.0117.013.22%2,429,900
Mar 9, 202616.2616.9015.8416.4816.48-0.72%2,847,200
Mar 6, 202616.5516.8016.1216.6016.601.90%2,198,300
Mar 5, 202616.5016.6916.2716.2916.29-0.61%2,144,900
Mar 4, 202616.3016.5816.1216.3916.39-0.30%1,853,800
Mar 3, 202617.1017.2616.2016.4416.44-3.75%3,537,356
Mar 2, 202617.4717.5116.8517.0817.08-3.77%3,815,300
Feb 27, 202617.4217.7517.0717.7517.751.84%3,955,000
Feb 26, 202617.5117.5917.3017.4317.43-0.68%2,220,600
Feb 25, 202617.7517.8517.4517.5517.55-1.02%2,309,900
Feb 24, 202618.3018.3017.5817.7317.73-2.85%4,681,000
Feb 13, 202618.3018.7518.0418.2518.25-0.05%2,673,500
Feb 12, 202618.3318.5018.0018.2618.26-0.05%2,906,600
Feb 11, 202618.6018.6518.2218.2718.27-1.67%2,887,360
Feb 10, 202618.9019.1818.5118.5818.58-1.43%3,905,760
Feb 9, 202619.0319.1918.5118.8518.85-0.79%4,596,800
Feb 6, 202618.9819.4018.5519.0019.00-0.11%5,443,895
Feb 5, 202618.3519.8718.2019.0219.023.09%8,185,957
Feb 4, 202617.7618.5017.7018.4518.453.65%5,078,234
Feb 3, 202617.7818.1117.3017.8017.801.71%3,425,000
Feb 2, 202617.4017.9717.1717.5017.50-0.06%3,768,285
Jan 30, 202617.3617.5117.0017.5117.510.23%2,398,877
Jan 29, 202617.3718.3617.1117.4717.470.63%4,547,085
Jan 28, 202617.3017.5817.2517.3617.36-0.06%2,854,277
Jan 27, 202617.2817.4316.9017.3717.370.58%2,423,577
Jan 26, 202617.6718.0617.1517.2717.27-2.37%2,579,700
Jan 23, 202617.6517.8317.3817.6917.690.45%2,175,000
Jan 22, 202617.9118.1017.3517.6117.61-1.89%3,173,700
Jan 21, 202617.2117.9516.9717.9517.953.82%3,921,741
Jan 20, 202617.9417.9416.8817.2917.290.52%4,067,600
Jan 19, 202617.2017.3917.0417.2017.20-3,553,300
Jan 16, 202617.3617.5417.1117.2017.20-0.46%2,226,900
Jan 15, 202617.6017.7017.0417.2817.28-2.32%4,563,600
Jan 14, 202618.2618.3017.4517.6917.69-3.07%4,730,195
Jan 13, 202618.2218.7717.9418.2518.250.16%5,676,400
Jan 12, 202618.2219.0817.8318.2218.22-5,230,555
Jan 9, 202617.9818.3517.6618.2218.221.79%3,961,500
Jan 8, 202617.5518.2017.4117.9017.902.05%4,336,945
Jan 7, 202617.5118.1417.2517.5417.541.68%4,667,000
Jan 6, 202617.3317.6816.6017.2517.251.17%6,322,000
Jan 5, 202616.3317.1616.2417.0517.054.41%5,401,596
Dec 31, 202516.1516.5416.1016.3316.330.49%2,314,577
Dec 30, 202516.3016.3215.9916.2516.25-1.28%2,333,433
Dec 29, 202516.6116.6216.0416.4616.46-0.96%2,253,916
Dec 26, 202516.4717.1716.3216.6216.620.91%2,645,200
Dec 25, 202515.8816.7715.7316.4716.473.72%3,544,806
Dec 24, 202515.9816.0115.7615.8815.88-0.56%2,299,000
Dec 23, 202516.1716.2015.7815.9715.97-1.11%2,001,800
Dec 22, 202516.3816.3816.0316.1516.15-1.04%2,051,800
Dec 19, 202516.0416.3415.9716.3216.321.05%2,140,000
Dec 18, 202516.3316.3315.9316.1516.150.19%1,462,800
Dec 17, 202515.8316.2515.6816.1216.122.15%2,699,759
Dec 16, 202515.8116.1015.4615.7815.78-0.38%2,512,400
Dec 15, 202515.3016.3915.3015.8415.843.53%4,010,300
Dec 12, 202515.1515.3115.0015.3015.30-1,634,941
Dec 11, 202515.4615.5315.0015.3015.30-1.67%2,315,600
Dec 10, 202516.1516.1515.5615.5615.56-1.89%2,051,000
Dec 9, 202516.0016.6515.7715.8615.86-1.67%2,825,900
Dec 8, 202515.7816.2015.6616.1316.132.74%2,309,594
Dec 5, 202515.6915.7715.4215.7015.700.26%1,710,200
Dec 4, 202515.8816.1615.5515.6615.66-1.26%2,286,700
Dec 3, 202516.4716.4715.8115.8615.86-3.29%2,071,494
Dec 2, 202516.2516.4516.2516.4016.400.18%1,739,700
Dec 1, 202516.5416.9816.3116.3716.37-1.03%2,202,900
Nov 28, 202516.4916.9616.2416.5416.540.43%2,470,184
Nov 27, 202516.3716.5816.3016.4716.470.18%1,773,300