Skip to main content
Zhang Xiaoquan Inc. (SHE:301055)
China flag China · Delayed Price · Currency is CNY
30.00
+0.57 (1.94%)
At close: Apr 29, 2026

Zhang Xiaoquan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.4730.5529.0730.0030.001.94%7,904,300
Apr 28, 202630.8931.0029.2029.4329.43-4.82%7,863,653
Apr 27, 202631.8032.0330.7330.9230.92-2.12%7,685,282
Apr 24, 202633.2633.4631.4831.5931.59-5.62%8,036,600
Apr 23, 202633.5035.2032.9733.4733.47-1.96%10,316,974
Apr 22, 202635.1936.2833.4134.1434.14-2.46%13,626,282
Apr 21, 202631.7035.6631.0735.0035.0012.00%14,392,640
Apr 20, 202634.2534.6030.0831.2531.25-10.56%17,003,450
Apr 17, 202634.4835.8834.0034.9434.943.37%11,246,767
Apr 16, 202632.7034.3031.7533.8033.802.42%10,162,204
Apr 15, 202630.3833.1029.5033.0033.0010.22%11,812,094
Apr 14, 202630.3330.6027.5029.9429.94-1.12%15,166,196
Apr 13, 202625.6730.9625.4230.2830.2817.00%17,697,614
Apr 10, 202623.1026.7423.0925.8825.8811.94%13,129,840
Apr 9, 202622.3723.2522.1423.1223.122.35%4,804,718
Apr 8, 202621.6822.6021.5222.5922.595.27%4,367,719
Apr 7, 202620.8121.5020.6021.4621.463.22%5,201,439
Apr 3, 202620.8121.0719.8120.7920.791.17%4,923,818
Apr 2, 202620.3821.2119.8620.5520.552.29%6,483,513
Apr 1, 202618.7920.1718.7920.0920.099.42%4,710,257
Mar 31, 202618.6918.9018.3518.3618.36-1.50%1,971,800
Mar 30, 202618.4118.7318.2118.6418.640.16%2,164,841
Mar 27, 202618.0018.7017.9218.6118.612.25%3,108,600
Mar 26, 202618.8219.2818.0418.2018.20-3.55%3,976,637
Mar 25, 202618.8719.2118.7018.8718.87-0.26%2,647,400
Mar 24, 202618.6718.9918.0518.9218.924.07%3,016,500
Mar 23, 202618.9619.3218.1018.1818.18-5.36%4,053,400
Mar 20, 202619.9420.1219.1419.2119.21-2.98%1,940,481
Mar 19, 202620.4620.4619.7619.8019.80-2.94%1,659,900
Mar 18, 202620.0120.4719.7520.4020.402.56%1,649,325
Mar 17, 202620.4420.5919.8019.8919.89-2.21%1,840,500
Mar 16, 202620.8320.8320.1520.3420.34-1.60%2,343,725
Mar 13, 202620.5620.9820.3520.6720.670.54%1,891,650
Mar 12, 202620.9021.0120.5020.5620.56-1.67%2,258,250
Mar 11, 202621.2521.5020.8420.9120.91-0.57%2,866,000
Mar 10, 202620.5621.3020.5621.0321.033.29%2,587,655
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