Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China
· Delayed Price · Currency is CNY 185.38
-3.16 (-1.68%)
At close: Mar 6, 2026
Shenzhen Zesum Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187.01 | 189.68 | 180.59 | 185.38 | 185.38 | -1.68% | 3,513,121 |
| Mar 5, 2026 | 193.00 | 193.05 | 181.15 | 188.54 | 188.54 | -0.32% | 5,886,142 |
| Mar 4, 2026 | 185.91 | 193.68 | 183.70 | 189.15 | 189.15 | -0.08% | 4,583,031 |
| Mar 3, 2026 | 201.19 | 207.50 | 188.98 | 189.30 | 189.30 | -5.48% | 7,033,385 |
| Mar 2, 2026 | 197.00 | 217.17 | 197.00 | 200.27 | 200.27 | -2.93% | 8,184,289 |
| Feb 27, 2026 | 200.03 | 208.97 | 190.00 | 206.32 | 206.32 | -0.99% | 9,268,495 |
| Feb 26, 2026 | 215.00 | 216.00 | 201.50 | 208.38 | 208.38 | -1.74% | 7,388,757 |
| Feb 25, 2026 | 233.57 | 237.10 | 206.34 | 212.07 | 212.07 | -10.56% | 9,345,350 |
| Feb 24, 2026 | 240.00 | 253.33 | 235.60 | 237.10 | 237.10 | 1.38% | 6,911,173 |
| Feb 13, 2026 | 230.78 | 239.52 | 226.00 | 233.87 | 233.87 | -0.48% | 5,068,132 |
| Feb 12, 2026 | 218.23 | 245.00 | 218.23 | 235.00 | 235.00 | 7.69% | 7,635,287 |
| Feb 11, 2026 | 209.61 | 225.80 | 206.50 | 218.22 | 218.22 | 4.41% | 7,850,477 |
| Feb 10, 2026 | 218.07 | 226.70 | 207.00 | 209.00 | 209.00 | -5.88% | 7,331,812 |
| Feb 9, 2026 | 216.09 | 235.46 | 205.19 | 222.05 | 222.05 | 7.53% | 10,093,270 |
| Feb 6, 2026 | 200.34 | 214.99 | 198.00 | 206.51 | 206.51 | 5.14% | 8,901,445 |
| Feb 5, 2026 | 212.26 | 215.97 | 195.03 | 196.41 | 196.41 | -10.88% | 7,593,905 |
| Feb 4, 2026 | 225.01 | 226.33 | 210.94 | 220.38 | 220.38 | 0.13% | 9,297,059 |
| Feb 3, 2026 | 199.99 | 228.56 | 199.99 | 220.10 | 220.10 | 15.56% | 11,110,650 |
| Feb 2, 2026 | 199.99 | 206.45 | 188.08 | 190.47 | 190.47 | -3.98% | 9,075,370 |
| Jan 30, 2026 | 165.48 | 198.37 | 160.00 | 198.37 | 198.37 | 20.00% | 8,836,838 |
| Jan 29, 2026 | 171.51 | 180.00 | 163.84 | 165.31 | 165.31 | -5.49% | 7,027,209 |
| Jan 28, 2026 | 174.58 | 178.50 | 160.50 | 174.91 | 174.91 | 3.37% | 7,540,021 |
| Jan 27, 2026 | 159.00 | 174.44 | 152.90 | 169.20 | 169.20 | 4.70% | 7,730,737 |
| Jan 26, 2026 | 160.00 | 166.24 | 158.11 | 161.60 | 161.60 | -0.37% | 4,330,791 |
| Jan 23, 2026 | 164.01 | 165.98 | 157.60 | 162.20 | 162.20 | -1.10% | 5,439,806 |
| Jan 22, 2026 | 166.16 | 167.31 | 154.20 | 164.00 | 164.00 | 0.49% | 8,147,619 |
| Jan 21, 2026 | 136.00 | 163.20 | 135.05 | 163.20 | 163.20 | 20.00% | 8,719,303 |
| Jan 20, 2026 | 144.01 | 152.00 | 135.00 | 136.00 | 136.00 | -5.75% | 5,337,100 |
| Jan 19, 2026 | 141.00 | 146.50 | 138.82 | 144.30 | 144.30 | 0.16% | 5,109,381 |
| Jan 16, 2026 | 139.01 | 148.80 | 137.05 | 144.07 | 144.07 | 5.34% | 7,506,585 |
| Jan 15, 2026 | 124.99 | 139.43 | 124.00 | 136.77 | 136.77 | 8.44% | 8,706,411 |
| Jan 14, 2026 | 130.72 | 130.72 | 122.56 | 126.12 | 126.12 | -1.69% | 5,237,706 |
| Jan 13, 2026 | 132.99 | 136.88 | 126.65 | 128.29 | 128.29 | -4.82% | 6,026,680 |
| Jan 12, 2026 | 138.72 | 139.50 | 133.99 | 134.78 | 134.78 | -3.69% | 6,847,076 |
| Jan 9, 2026 | 128.93 | 141.50 | 125.50 | 139.95 | 139.95 | 6.02% | 8,624,848 |
| Jan 8, 2026 | 134.63 | 146.92 | 131.66 | 132.00 | 132.00 | -4.82% | 8,671,621 |
| Jan 7, 2026 | 130.20 | 141.83 | 128.20 | 138.68 | 138.68 | 7.04% | 10,038,140 |
| Jan 6, 2026 | 127.31 | 133.00 | 120.33 | 129.56 | 129.56 | 0.75% | 10,701,510 |
| Jan 5, 2026 | 124.10 | 131.88 | 121.00 | 128.59 | 128.59 | 3.66% | 10,189,390 |
| Dec 31, 2025 | 123.25 | 128.22 | 122.32 | 124.05 | 124.05 | -1.55% | 8,854,509 |
| Dec 30, 2025 | 115.27 | 135.00 | 115.27 | 126.00 | 126.00 | 6.66% | 12,805,250 |
| Dec 29, 2025 | 109.37 | 124.30 | 108.66 | 118.13 | 118.13 | 7.67% | 12,613,720 |
| Dec 26, 2025 | 109.50 | 114.75 | 106.50 | 109.71 | 109.71 | 0.19% | 6,597,277 |
| Dec 25, 2025 | 111.51 | 114.80 | 108.99 | 109.50 | 109.50 | -1.79% | 5,902,870 |
| Dec 24, 2025 | 112.41 | 114.68 | 110.60 | 111.50 | 111.50 | -0.80% | 6,936,852 |
| Dec 23, 2025 | 110.10 | 114.44 | 110.10 | 112.40 | 112.40 | -1.15% | 6,534,263 |
| Dec 22, 2025 | 103.00 | 116.44 | 102.93 | 113.71 | 113.71 | 12.60% | 12,410,840 |
| Dec 19, 2025 | 107.60 | 107.99 | 100.39 | 100.99 | 100.99 | -4.74% | 8,387,577 |
| Dec 18, 2025 | 106.04 | 110.80 | 105.50 | 106.01 | 106.01 | -4.05% | 10,514,040 |
| Dec 17, 2025 | 109.16 | 113.67 | 107.00 | 110.48 | 110.48 | 1.26% | 14,104,000 |
| Dec 16, 2025 | 110.45 | 113.50 | 106.59 | 109.10 | 109.10 | 0.36% | 13,520,030 |
| Dec 15, 2025 | 107.55 | 111.50 | 103.20 | 108.71 | 108.71 | -0.73% | 11,930,110 |
| Dec 12, 2025 | 103.33 | 113.51 | 99.84 | 109.51 | 109.51 | 5.98% | 18,809,850 |
| Dec 11, 2025 | 122.78 | 123.36 | 102.77 | 103.33 | 103.33 | -13.42% | 19,090,270 |
| Dec 10, 2025 | 119.01 | 121.67 | 115.00 | 119.34 | 119.34 | -1.87% | 14,858,160 |
| Dec 9, 2025 | 110.00 | 126.37 | 108.02 | 121.62 | 121.62 | 10.34% | 21,107,420 |
| Dec 8, 2025 | 93.55 | 110.22 | 93.55 | 110.22 | 110.22 | 20.00% | 26,343,550 |
| Dec 5, 2025 | 80.27 | 91.85 | 79.38 | 91.85 | 91.85 | 20.00% | 13,056,920 |
| Dec 4, 2025 | 75.10 | 77.62 | 74.31 | 76.54 | 76.54 | 1.10% | 2,376,200 |
| Dec 3, 2025 | 78.09 | 78.80 | 75.48 | 75.71 | 75.71 | -3.04% | 2,068,200 |
| Dec 2, 2025 | 78.72 | 78.88 | 77.30 | 78.08 | 78.08 | -0.83% | 1,538,258 |
| Dec 1, 2025 | 78.10 | 78.99 | 76.86 | 78.73 | 78.73 | 0.81% | 2,324,200 |
| Nov 28, 2025 | 79.01 | 80.86 | 77.68 | 78.10 | 78.10 | -2.19% | 3,130,030 |
| Nov 27, 2025 | 78.82 | 80.99 | 78.40 | 79.85 | 79.85 | 1.85% | 4,576,285 |
| Nov 26, 2025 | 76.94 | 83.37 | 76.21 | 78.40 | 78.40 | 1.17% | 4,679,756 |
| Nov 25, 2025 | 75.73 | 79.71 | 75.73 | 77.49 | 77.49 | 2.64% | 2,734,678 |
| Nov 24, 2025 | 73.02 | 75.80 | 72.91 | 75.50 | 75.50 | 4.07% | 2,598,082 |
| Nov 21, 2025 | 76.72 | 76.72 | 72.50 | 72.55 | 72.55 | -6.02% | 2,369,132 |
| Nov 20, 2025 | 77.50 | 79.47 | 76.18 | 77.20 | 77.20 | 0.86% | 1,800,598 |
| Nov 19, 2025 | 77.31 | 78.68 | 75.90 | 76.54 | 76.54 | -0.83% | 1,582,656 |
| Nov 18, 2025 | 79.53 | 79.53 | 77.02 | 77.18 | 77.18 | -0.85% | 1,205,693 |
| Nov 17, 2025 | 78.26 | 79.36 | 76.60 | 77.84 | 77.84 | 1.05% | 1,685,621 |
| Nov 14, 2025 | 79.05 | 80.60 | 77.02 | 77.03 | 77.03 | -3.52% | 2,162,541 |
| Nov 13, 2025 | 80.08 | 81.47 | 79.65 | 79.84 | 79.84 | -0.19% | 1,345,325 |
| Nov 12, 2025 | 81.57 | 81.57 | 79.13 | 79.99 | 79.99 | -1.91% | 1,380,875 |
| Nov 11, 2025 | 83.33 | 83.55 | 80.31 | 81.55 | 81.55 | -1.55% | 1,785,538 |
| Nov 10, 2025 | 84.18 | 85.42 | 82.12 | 82.83 | 82.83 | -1.33% | 1,618,216 |
| Nov 7, 2025 | 82.30 | 86.00 | 81.25 | 83.95 | 83.95 | 1.21% | 3,543,365 |
| Nov 6, 2025 | 80.00 | 83.45 | 80.00 | 82.95 | 82.95 | 4.13% | 3,174,644 |
| Nov 5, 2025 | 79.00 | 80.16 | 77.54 | 79.66 | 79.66 | 0.06% | 1,926,233 |
| Nov 4, 2025 | 81.09 | 81.49 | 78.53 | 79.61 | 79.61 | -1.76% | 1,822,700 |
| Nov 3, 2025 | 82.36 | 82.36 | 80.08 | 81.04 | 81.04 | -1.71% | 1,884,782 |
| Oct 31, 2025 | 82.50 | 83.65 | 81.50 | 82.45 | 82.45 | -0.24% | 1,758,638 |
| Oct 30, 2025 | 86.50 | 87.50 | 82.62 | 82.65 | 82.65 | -4.95% | 3,920,253 |
| Oct 29, 2025 | 86.50 | 86.97 | 83.58 | 86.95 | 86.95 | 0.74% | 3,408,935 |
| Oct 28, 2025 | 86.50 | 90.00 | 80.00 | 86.31 | 86.31 | -3.99% | 4,713,153 |
| Oct 27, 2025 | 86.99 | 91.46 | 86.28 | 89.90 | 89.90 | 4.62% | 5,125,218 |
| Oct 24, 2025 | 84.22 | 86.12 | 83.62 | 85.93 | 85.93 | 2.76% | 2,998,074 |
| Oct 23, 2025 | 84.34 | 86.94 | 82.75 | 83.62 | 83.62 | -1.79% | 2,435,052 |
| Oct 22, 2025 | 83.40 | 86.86 | 83.00 | 85.14 | 85.14 | 1.18% | 2,947,516 |
| Oct 21, 2025 | 83.13 | 85.00 | 82.18 | 84.15 | 84.15 | 1.35% | 2,635,000 |
| Oct 20, 2025 | 81.00 | 85.60 | 80.83 | 83.03 | 83.03 | 4.00% | 3,108,600 |
| Oct 17, 2025 | 82.83 | 83.59 | 79.84 | 79.84 | 79.84 | -3.97% | 2,285,291 |
| Oct 16, 2025 | 82.16 | 85.69 | 81.75 | 83.14 | 83.14 | 0.98% | 2,802,746 |
| Oct 15, 2025 | 80.99 | 82.44 | 80.50 | 82.33 | 82.33 | 1.68% | 2,166,107 |
| Oct 14, 2025 | 85.85 | 86.30 | 80.50 | 80.97 | 80.97 | -4.15% | 3,201,900 |
| Oct 13, 2025 | 81.41 | 84.89 | 81.40 | 84.48 | 84.48 | -2.76% | 2,856,131 |
| Oct 10, 2025 | 89.09 | 89.80 | 86.33 | 86.88 | 86.88 | -3.68% | 3,838,005 |
| Oct 9, 2025 | 92.41 | 93.44 | 89.64 | 90.20 | 90.20 | -2.39% | 3,803,864 |
| Sep 30, 2025 | 92.50 | 93.66 | 90.71 | 92.41 | 92.41 | 0.88% | 3,051,834 |