Skip to main content
Zhang Xiaoquan Inc. (SHE:301055)
China flag China · Delayed Price · Currency is CNY
21.03
+0.67 (3.29%)
At close: Mar 10, 2026

Zhang Xiaoquan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8020.9720.0120.3620.36-3.09%3,016,500
Mar 6, 202620.5821.2320.4521.0121.012.09%1,757,500
Mar 5, 202620.8621.1820.4820.5820.580.59%1,523,743
Mar 4, 202620.4120.9720.3020.4620.46-1.49%2,070,054
Mar 3, 202621.4922.0920.7220.7720.77-3.62%2,922,065
Mar 2, 202621.7022.2021.2021.5521.55-2.93%3,726,663
Feb 27, 202621.4822.6521.3622.2022.202.97%3,712,819
Feb 26, 202621.8521.8721.3621.5621.56-1.19%2,679,800
Feb 25, 202621.8122.0021.6621.8221.820.28%1,917,500
Feb 24, 202621.9922.0921.5321.7621.76-0.59%2,300,900
Feb 13, 202621.6722.4521.5821.8921.891.53%3,850,300
Feb 12, 202621.5022.4821.1321.5621.560.28%3,894,900
Feb 11, 202621.5921.7421.4321.5021.50-0.42%2,318,700
Feb 10, 202621.5721.9021.4721.5921.59-0.05%1,799,900
Feb 9, 202621.7121.7621.2321.6021.600.42%3,291,900
Feb 6, 202621.3221.7321.1521.5121.510.23%1,806,287
Feb 5, 202621.7821.9321.4321.4621.46-1.15%1,802,300
Feb 4, 202621.3522.0821.1521.7121.711.50%3,190,600
Feb 3, 202621.3021.6421.1321.3921.391.28%2,707,182
Feb 2, 202621.0921.8720.9021.1221.12-0.47%3,724,100
Jan 30, 202621.3721.8221.0121.2221.22-1.12%3,257,100
Jan 29, 202621.7322.9921.4021.4621.46-1.06%5,998,016
Jan 28, 202622.2622.3321.3721.6921.69-2.91%5,436,725
Jan 27, 202623.1823.1922.1022.3422.34-3.71%3,923,924
Jan 26, 202624.6324.7022.7323.2023.20-5.07%5,186,274
Jan 23, 202624.8825.3224.2024.4424.44-0.04%6,009,319
Jan 22, 202625.3425.7024.3724.4524.45-3.59%5,414,900
Jan 21, 202625.8425.8424.7025.3625.36-0.59%4,906,300
Jan 20, 202625.4126.3825.1025.5125.510.43%6,985,355
Jan 19, 202624.8426.1223.8425.4025.404.35%9,470,014
Jan 16, 202625.0125.8424.0024.3424.34-4.36%11,050,155
Jan 15, 202624.7026.4824.7025.4525.453.84%7,302,154
Jan 14, 202623.8824.8823.7024.5124.511.62%7,203,136
Jan 13, 202622.6024.9722.0124.1224.128.55%10,180,168
Jan 12, 202621.1123.0021.1122.2222.227.45%8,187,499
Jan 9, 202620.7420.8020.4220.6820.68-1,752,600
Jan 8, 202620.5920.8620.3020.6820.680.44%1,742,255
Jan 7, 202620.7020.8720.4320.5920.59-0.48%2,048,600
Jan 6, 202620.0821.5720.0520.6920.693.04%3,760,955
Jan 5, 202619.7020.5519.5420.0820.082.40%2,558,800
Dec 31, 202519.4919.8519.3219.6119.610.62%1,380,010
Dec 30, 202519.8919.9619.4119.4919.49-2.11%2,113,687
Dec 29, 202519.7820.2819.5519.9119.911.07%1,632,500
Dec 26, 202520.3620.3819.6519.7019.70-2.43%1,666,100
Dec 25, 202519.8920.6519.5120.1920.192.02%2,633,000
Dec 24, 202519.6119.9019.3819.7919.790.82%1,672,000
Dec 23, 202519.5720.2719.4819.6319.630.05%2,279,800
Dec 22, 202519.9019.9819.4919.6219.62-1.16%1,663,544
Dec 19, 202519.8620.1519.5119.8519.850.05%2,258,300
Dec 18, 202518.6220.5018.6219.8419.846.04%4,333,600
Dec 17, 202518.5018.7718.1818.7118.710.65%1,305,700
Dec 16, 202518.7218.8418.4018.5918.59-0.85%1,279,900
Dec 15, 202518.8219.1518.6118.7518.75-1.52%1,322,699
Dec 12, 202518.9819.4318.8119.0419.040.26%1,778,100
Dec 11, 202518.6919.5218.6918.9918.991.06%2,864,700
Dec 10, 202518.8819.0618.6918.7918.79-0.48%1,621,800
Dec 9, 202519.3919.6818.8018.8818.88-2.83%2,516,100
Dec 8, 202519.4919.5019.1119.4319.431.15%1,801,600
Dec 5, 202519.5619.5618.8519.2119.21-0.83%2,894,500
Dec 4, 202519.5519.6919.2519.3719.37-1.37%983,800
Dec 3, 202519.7219.9919.3219.6419.64-0.10%1,318,900
Dec 2, 202519.7420.0819.5519.6619.66-0.46%1,148,000
Dec 1, 202520.2620.3819.5419.7519.75-1.00%2,188,408
Nov 28, 202519.8720.1119.6619.9519.95-0.15%1,150,400
Nov 27, 202519.5320.2919.4119.9819.982.41%1,623,100
Nov 26, 202519.6220.0019.4319.5119.51-0.56%1,339,100
Nov 25, 202519.8019.9019.4519.6219.62-0.51%1,525,455
Nov 24, 202519.0119.8018.9619.7219.725.45%1,924,400
Nov 21, 202519.3819.6418.6318.7018.70-3.91%1,802,700
Nov 20, 202519.6919.7819.3119.4619.46-0.97%1,609,200
Nov 19, 202520.1720.3619.6319.6519.65-2.14%1,443,052
Nov 18, 202520.0020.2019.9020.0820.080.55%1,397,675
Nov 17, 202520.4020.7719.9119.9719.97-1.14%2,171,400
Nov 14, 202520.4320.4820.1520.2020.20-0.79%1,325,000
Nov 13, 202520.3420.5920.0520.3620.360.10%1,263,527
Nov 12, 202520.3620.6120.2020.3420.34-0.10%1,135,673
Nov 11, 202520.5720.7720.2420.3620.36-1.31%1,065,400
Nov 10, 202520.5720.9920.3220.6320.630.63%1,102,900
Nov 7, 202521.1321.1320.4720.5020.50-2.29%1,282,100
Nov 6, 202521.0821.2220.5620.9820.98-0.10%1,421,300
Nov 5, 202520.5621.0720.3121.0021.002.04%1,786,100
Nov 4, 202520.9920.9920.3820.5820.58-1.91%1,454,646
Nov 3, 202521.0821.2120.6420.9820.980.14%2,045,400
Oct 31, 202520.9121.2120.7720.9520.950.72%2,080,600
Oct 30, 202521.9322.3020.6920.8020.80-5.15%2,963,300
Oct 29, 202522.5222.5721.7921.9321.93-1.08%1,863,200
Oct 28, 202522.5122.6322.1422.1722.17-1.60%1,546,000
Oct 27, 202522.3922.8022.0022.5322.530.67%2,190,400
Oct 24, 202522.3822.6622.2122.3822.38-2,092,500
Oct 23, 202523.0023.1921.8122.3822.38-2.06%4,425,946
Oct 22, 202521.5623.3321.5122.8522.855.11%5,821,132
Oct 21, 202520.6322.2720.6121.7421.744.67%4,265,815
Oct 20, 202520.2920.8820.0320.7720.773.33%2,541,271
Oct 17, 202520.8821.4120.0120.1020.10-2.71%2,514,200
Oct 16, 202520.6020.9720.3020.6620.660.34%2,009,800
Oct 15, 202520.2520.7920.1320.5920.591.73%1,928,800
Oct 14, 202520.5021.0120.2020.2420.24-1.27%1,360,100
Oct 13, 202520.1820.7419.2220.5020.50-2.19%1,812,500
Oct 10, 202520.7421.2920.6820.9620.960.43%1,388,500
Oct 9, 202521.2721.6820.8220.8720.87-1.23%1,714,500