Zhejiang Zhongke Magnetic Industry Co., Ltd. (SHE:301141)
China
· Delayed Price · Currency is CNY 52.90
+2.96 (5.93%)
At close: Apr 29, 2026
SHE:301141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.82 | 54.22 | 49.52 | 52.90 | 52.90 | 5.93% | 4,826,376 |
| Apr 28, 2026 | 51.99 | 52.27 | 49.67 | 49.94 | 49.94 | -3.74% | 2,637,840 |
| Apr 27, 2026 | 52.00 | 52.29 | 50.56 | 51.88 | 51.88 | -1.11% | 2,369,367 |
| Apr 24, 2026 | 52.50 | 52.90 | 52.00 | 52.46 | 52.46 | -0.08% | 2,134,680 |
| Apr 23, 2026 | 55.00 | 55.10 | 52.10 | 52.50 | 52.50 | -4.55% | 4,045,984 |
| Apr 22, 2026 | 55.51 | 55.79 | 54.70 | 55.00 | 55.00 | -3.32% | 5,387,882 |
| Apr 21, 2026 | 54.97 | 58.43 | 54.00 | 56.89 | 56.89 | 4.21% | 8,008,399 |
| Apr 20, 2026 | 53.38 | 55.08 | 53.11 | 54.59 | 54.59 | 1.98% | 3,930,798 |
| Apr 17, 2026 | 52.19 | 53.97 | 52.16 | 53.53 | 53.53 | 1.79% | 3,569,704 |
| Apr 16, 2026 | 52.10 | 53.13 | 52.02 | 52.59 | 52.59 | 0.55% | 2,419,166 |
| Apr 15, 2026 | 52.62 | 53.19 | 52.10 | 52.30 | 52.30 | 0.13% | 2,578,417 |
| Apr 14, 2026 | 52.56 | 52.81 | 51.84 | 52.23 | 52.23 | -1.25% | 3,326,226 |
| Apr 13, 2026 | 53.77 | 54.25 | 52.65 | 52.89 | 52.89 | 0.13% | 3,783,799 |
| Apr 10, 2026 | 53.21 | 53.66 | 52.50 | 52.82 | 52.82 | -2.06% | 5,155,467 |
| Apr 9, 2026 | 51.01 | 55.07 | 51.00 | 53.93 | 53.93 | 3.22% | 7,084,557 |
| Apr 8, 2026 | 53.00 | 53.10 | 51.10 | 52.25 | 52.25 | 1.65% | 4,949,160 |
| Apr 7, 2026 | 47.72 | 53.20 | 47.72 | 51.40 | 51.40 | 7.76% | 4,858,012 |
| Apr 3, 2026 | 48.70 | 49.04 | 47.53 | 47.70 | 47.70 | -1.34% | 1,000,500 |
| Apr 2, 2026 | 49.46 | 49.69 | 48.02 | 48.35 | 48.35 | -2.85% | 1,497,225 |
| Apr 1, 2026 | 49.88 | 50.23 | 49.30 | 49.77 | 49.77 | 1.95% | 1,906,672 |
| Mar 31, 2026 | 49.50 | 49.90 | 48.80 | 48.82 | 48.82 | -1.07% | 1,537,766 |
| Mar 30, 2026 | 49.00 | 49.40 | 48.60 | 49.35 | 49.35 | 0.20% | 1,276,904 |
| Mar 27, 2026 | 47.57 | 49.61 | 47.44 | 49.25 | 49.25 | 1.88% | 1,688,999 |
| Mar 26, 2026 | 49.25 | 49.44 | 48.00 | 48.34 | 48.34 | -1.87% | 1,695,859 |
| Mar 25, 2026 | 48.50 | 49.45 | 48.50 | 49.26 | 49.26 | 2.37% | 2,246,138 |
| Mar 24, 2026 | 47.00 | 48.19 | 46.43 | 48.12 | 48.12 | 5.00% | 2,845,630 |
| Mar 23, 2026 | 48.21 | 48.68 | 45.57 | 45.83 | 45.83 | -6.09% | 2,731,400 |
| Mar 20, 2026 | 51.10 | 51.38 | 48.80 | 48.80 | 48.80 | -3.75% | 2,203,830 |
| Mar 19, 2026 | 52.56 | 52.56 | 50.37 | 50.70 | 50.70 | -4.47% | 2,395,375 |
| Mar 18, 2026 | 52.70 | 53.15 | 52.03 | 53.07 | 53.07 | 1.18% | 1,450,632 |
| Mar 17, 2026 | 54.73 | 54.80 | 52.42 | 52.45 | 52.45 | -3.34% | 2,165,384 |
| Mar 16, 2026 | 54.00 | 54.66 | 52.88 | 54.26 | 54.26 | - | 2,259,562 |
| Mar 13, 2026 | 55.31 | 56.10 | 54.00 | 54.26 | 54.26 | -2.69% | 2,832,813 |
| Mar 12, 2026 | 57.09 | 57.38 | 55.17 | 55.76 | 55.76 | -2.09% | 3,105,585 |
| Mar 11, 2026 | 59.25 | 59.95 | 56.75 | 56.95 | 56.95 | -3.87% | 3,955,918 |
| Mar 10, 2026 | 57.80 | 59.28 | 57.26 | 59.24 | 59.24 | 3.44% | 2,965,086 |
| Mar 9, 2026 | 58.00 | 58.00 | 55.08 | 57.27 | 57.27 | -2.75% | 4,004,024 |
| Mar 6, 2026 | 58.55 | 59.82 | 57.94 | 58.89 | 58.89 | 0.19% | 2,621,963 |
| Mar 5, 2026 | 60.56 | 61.18 | 58.10 | 58.78 | 58.78 | -1.59% | 3,937,178 |
| Mar 4, 2026 | 58.36 | 61.46 | 58.00 | 59.73 | 59.73 | 0.52% | 4,328,107 |
| Mar 3, 2026 | 63.56 | 63.85 | 59.25 | 59.42 | 59.42 | -7.45% | 7,495,384 |
| Mar 2, 2026 | 65.06 | 65.49 | 62.06 | 64.20 | 64.20 | -1.55% | 7,306,145 |
| Feb 27, 2026 | 62.50 | 65.68 | 62.00 | 65.21 | 65.21 | 4.04% | 7,801,962 |
| Feb 26, 2026 | 64.35 | 64.48 | 62.61 | 62.68 | 62.68 | -2.60% | 5,576,005 |
| Feb 25, 2026 | 61.99 | 65.38 | 61.21 | 64.35 | 64.35 | 4.65% | 8,702,687 |
| Feb 24, 2026 | 61.79 | 62.76 | 60.75 | 61.49 | 61.49 | 1.47% | 4,066,895 |
| Feb 13, 2026 | 61.73 | 62.60 | 60.50 | 60.60 | 60.60 | -3.81% | 4,318,357 |
| Feb 12, 2026 | 62.08 | 63.88 | 61.55 | 63.00 | 63.00 | 1.20% | 6,128,291 |
| Feb 11, 2026 | 60.52 | 64.57 | 60.51 | 62.25 | 62.25 | 1.80% | 6,506,280 |
| Feb 10, 2026 | 61.47 | 62.08 | 60.27 | 61.15 | 61.15 | -0.29% | 4,425,715 |
| Feb 9, 2026 | 59.13 | 62.28 | 59.09 | 61.33 | 61.33 | 4.77% | 6,441,623 |
| Feb 6, 2026 | 57.57 | 59.86 | 56.78 | 58.54 | 58.54 | 0.60% | 3,747,974 |
| Feb 5, 2026 | 59.31 | 59.96 | 57.84 | 58.19 | 58.19 | -3.50% | 3,933,478 |
| Feb 4, 2026 | 62.08 | 62.15 | 59.51 | 60.30 | 60.30 | -2.09% | 4,802,545 |
| Feb 3, 2026 | 56.98 | 61.68 | 56.00 | 61.59 | 61.59 | 10.12% | 8,592,286 |
| Feb 2, 2026 | 57.00 | 58.20 | 55.93 | 55.93 | 55.93 | -6.67% | 4,895,141 |
| Jan 30, 2026 | 63.00 | 63.90 | 58.25 | 59.93 | 59.93 | -10.28% | 9,260,009 |
| Jan 29, 2026 | 64.65 | 71.49 | 62.38 | 66.80 | 66.80 | 3.37% | 15,961,287 |
| Jan 28, 2026 | 60.45 | 65.66 | 58.75 | 64.62 | 64.62 | 6.88% | 11,735,040 |
| Jan 27, 2026 | 61.00 | 62.40 | 59.00 | 60.46 | 60.46 | -1.64% | 4,539,889 |
| Jan 26, 2026 | 60.81 | 62.59 | 60.22 | 61.47 | 61.47 | 1.10% | 6,286,460 |
| Jan 23, 2026 | 60.01 | 60.80 | 59.33 | 60.80 | 60.80 | 2.00% | 4,610,677 |
| Jan 22, 2026 | 60.00 | 60.58 | 59.28 | 59.61 | 59.61 | -1.06% | 3,174,450 |
| Jan 21, 2026 | 57.99 | 60.49 | 57.86 | 60.25 | 60.25 | 3.26% | 4,669,578 |
| Jan 20, 2026 | 59.20 | 60.07 | 58.00 | 58.35 | 58.35 | -2.13% | 3,140,482 |
| Jan 19, 2026 | 60.67 | 61.38 | 59.60 | 59.62 | 59.62 | -0.63% | 4,040,722 |
| Jan 16, 2026 | 58.86 | 60.83 | 58.80 | 60.00 | 60.00 | 2.15% | 4,820,289 |
| Jan 15, 2026 | 59.00 | 60.58 | 58.62 | 58.74 | 58.74 | -2.25% | 3,486,798 |
| Jan 14, 2026 | 58.94 | 61.61 | 57.78 | 60.09 | 60.09 | 0.33% | 7,212,286 |
| Jan 13, 2026 | 63.20 | 63.20 | 59.82 | 59.89 | 59.89 | -5.45% | 6,950,575 |
| Jan 12, 2026 | 60.61 | 63.39 | 58.10 | 63.34 | 63.34 | 5.87% | 11,268,803 |
| Jan 9, 2026 | 56.95 | 61.70 | 56.58 | 59.83 | 59.83 | 4.82% | 10,245,166 |
| Jan 8, 2026 | 56.54 | 57.78 | 56.54 | 57.08 | 57.08 | -2.38% | 6,910,299 |
| Jan 7, 2026 | 56.60 | 60.60 | 55.56 | 58.47 | 58.47 | 7.13% | 12,147,570 |
| Jan 6, 2026 | 54.15 | 54.90 | 53.69 | 54.58 | 54.58 | 1.22% | 2,764,134 |
| Jan 5, 2026 | 52.90 | 53.92 | 52.24 | 53.92 | 53.92 | 3.26% | 2,353,362 |
| Dec 31, 2025 | 52.70 | 52.95 | 52.10 | 52.22 | 52.22 | -0.46% | 1,089,472 |
| Dec 30, 2025 | 52.50 | 53.23 | 52.26 | 52.46 | 52.46 | -1.32% | 1,539,503 |
| Dec 29, 2025 | 53.92 | 54.30 | 53.05 | 53.16 | 53.16 | -0.77% | 1,505,400 |
| Dec 26, 2025 | 53.98 | 54.60 | 53.47 | 53.57 | 53.57 | -0.39% | 2,185,129 |
| Dec 25, 2025 | 53.32 | 53.98 | 52.82 | 53.78 | 53.78 | 0.82% | 1,638,219 |
| Dec 24, 2025 | 52.75 | 53.53 | 52.50 | 53.34 | 53.34 | 1.14% | 1,306,388 |
| Dec 23, 2025 | 52.90 | 53.35 | 52.42 | 52.74 | 52.74 | -0.36% | 1,264,340 |
| Dec 22, 2025 | 53.02 | 53.60 | 52.78 | 52.93 | 52.93 | -0.11% | 1,651,020 |
| Dec 19, 2025 | 52.00 | 53.20 | 51.90 | 52.99 | 52.99 | 2.16% | 1,798,776 |
| Dec 18, 2025 | 51.94 | 53.26 | 51.37 | 51.87 | 51.87 | -0.38% | 1,626,200 |
| Dec 17, 2025 | 51.84 | 52.25 | 50.80 | 52.07 | 52.07 | 0.44% | 1,768,049 |
| Dec 16, 2025 | 53.12 | 53.15 | 51.55 | 51.84 | 51.84 | -2.43% | 1,742,103 |
| Dec 15, 2025 | 54.02 | 54.65 | 53.10 | 53.13 | 53.13 | -2.35% | 1,621,629 |
| Dec 12, 2025 | 53.60 | 54.78 | 53.15 | 54.41 | 54.41 | 1.57% | 2,326,441 |
| Dec 11, 2025 | 54.76 | 55.49 | 53.51 | 53.57 | 53.57 | -2.19% | 2,627,086 |
| Dec 10, 2025 | 55.00 | 55.00 | 53.75 | 54.77 | 54.77 | 0.13% | 1,566,540 |
| Dec 9, 2025 | 55.00 | 55.55 | 54.23 | 54.70 | 54.70 | -1.60% | 2,320,769 |
| Dec 8, 2025 | 53.79 | 55.93 | 53.79 | 55.59 | 55.59 | 2.41% | 3,482,708 |
| Dec 5, 2025 | 52.78 | 55.48 | 52.70 | 54.28 | 54.28 | 2.84% | 3,385,758 |
| Dec 4, 2025 | 53.45 | 53.78 | 52.50 | 52.78 | 52.78 | -1.11% | 1,446,748 |
| Dec 3, 2025 | 54.57 | 54.98 | 53.31 | 53.37 | 53.37 | -2.16% | 2,295,619 |
| Dec 2, 2025 | 55.00 | 55.32 | 53.70 | 54.55 | 54.55 | -1.64% | 1,834,552 |
| Dec 1, 2025 | 54.42 | 55.96 | 54.42 | 55.46 | 55.46 | 1.91% | 2,080,294 |
| Nov 28, 2025 | 54.00 | 54.46 | 53.61 | 54.42 | 54.42 | 0.28% | 1,165,678 |