Shenzhen Zesum Technology Co., Ltd. (SHE:301486)
China
· Delayed Price · Currency is CNY 217.70
+14.84 (7.32%)
At close: Apr 29, 2026
Shenzhen Zesum Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 213.00 | 214.71 | 200.69 | 202.86 | 202.86 | -3.44% | 8,901,914 |
| Apr 27, 2026 | 198.25 | 226.00 | 196.60 | 210.09 | 210.09 | 6.86% | 13,005,870 |
| Apr 24, 2026 | 200.00 | 203.00 | 192.21 | 196.60 | 196.60 | -4.31% | 8,749,201 |
| Apr 23, 2026 | 212.02 | 216.88 | 193.15 | 205.45 | 205.45 | -3.80% | 14,229,050 |
| Apr 22, 2026 | 204.74 | 215.99 | 204.74 | 213.56 | 213.56 | 2.15% | 15,688,300 |
| Apr 21, 2026 | 167.60 | 209.06 | 167.60 | 209.06 | 209.06 | 20.00% | 21,243,840 |
| Apr 20, 2026 | 168.00 | 175.00 | 165.00 | 174.22 | 174.22 | 2.67% | 10,111,700 |
| Apr 17, 2026 | 168.59 | 175.90 | 167.01 | 169.69 | 169.69 | 0.33% | 8,076,140 |
| Apr 16, 2026 | 165.99 | 171.50 | 165.88 | 169.13 | 169.13 | 0.46% | 5,593,831 |
| Apr 15, 2026 | 178.60 | 178.60 | 166.10 | 168.36 | 168.36 | -5.78% | 8,891,045 |
| Apr 14, 2026 | 174.26 | 182.00 | 171.20 | 178.68 | 178.68 | 2.52% | 10,420,343 |
| Apr 13, 2026 | 162.96 | 176.00 | 162.76 | 174.28 | 174.28 | 4.10% | 10,254,650 |
| Apr 10, 2026 | 170.00 | 174.29 | 165.00 | 167.41 | 167.41 | -0.57% | 11,483,190 |
| Apr 9, 2026 | 162.99 | 175.00 | 162.85 | 168.37 | 168.37 | 2.98% | 12,128,750 |
| Apr 8, 2026 | 156.00 | 163.80 | 155.18 | 163.50 | 163.50 | 8.62% | 10,365,960 |
| Apr 7, 2026 | 152.00 | 154.86 | 149.61 | 150.53 | 150.53 | -1.83% | 5,848,506 |
| Apr 3, 2026 | 153.73 | 158.87 | 153.01 | 153.33 | 153.33 | 1.27% | 9,769,367 |
| Apr 2, 2026 | 152.60 | 157.90 | 150.03 | 151.40 | 151.40 | -3.49% | 7,174,333 |
| Apr 1, 2026 | 153.76 | 157.67 | 149.54 | 156.88 | 156.88 | 3.23% | 10,271,111 |
| Mar 31, 2026 | 151.28 | 155.18 | 146.88 | 151.97 | 151.97 | -1.06% | 6,823,308 |
| Mar 30, 2026 | 151.00 | 156.98 | 150.58 | 153.60 | 153.60 | 0.08% | 6,693,604 |
| Mar 27, 2026 | 142.00 | 158.58 | 141.03 | 153.47 | 153.47 | 5.70% | 9,059,458 |
| Mar 26, 2026 | 151.00 | 154.49 | 144.00 | 145.20 | 145.20 | -5.59% | 7,920,326 |
| Mar 25, 2026 | 149.23 | 157.18 | 149.23 | 153.79 | 153.79 | 4.90% | 7,730,785 |
| Mar 24, 2026 | 143.58 | 146.82 | 140.60 | 146.60 | 146.60 | 4.15% | 5,016,501 |
| Mar 23, 2026 | 150.83 | 151.96 | 139.55 | 140.76 | 140.76 | -6.68% | 6,243,430 |
| Mar 20, 2026 | 157.00 | 161.23 | 150.83 | 150.83 | 150.83 | -1.51% | 6,496,310 |
| Mar 19, 2026 | 151.28 | 159.31 | 149.88 | 153.15 | 153.15 | -0.07% | 6,184,717 |
| Mar 18, 2026 | 157.53 | 157.97 | 149.66 | 153.26 | 153.26 | 0.77% | 5,542,135 |
| Mar 17, 2026 | 166.26 | 166.30 | 151.28 | 152.09 | 152.09 | -8.71% | 7,511,600 |
| Mar 16, 2026 | 169.00 | 172.05 | 163.00 | 166.60 | 166.60 | 0.48% | 5,095,471 |
| Mar 13, 2026 | 178.57 | 181.20 | 164.50 | 165.80 | 165.80 | -7.15% | 9,182,692 |
| Mar 12, 2026 | 185.00 | 188.28 | 173.50 | 178.57 | 178.57 | -3.91% | 7,032,162 |
| Mar 11, 2026 | 190.70 | 194.48 | 184.86 | 185.83 | 185.83 | -1.75% | 5,208,971 |
| Mar 10, 2026 | 185.00 | 192.51 | 183.50 | 189.14 | 189.14 | 5.07% | 6,765,682 |
| Mar 9, 2026 | 179.00 | 181.27 | 171.39 | 180.02 | 180.02 | -2.89% | 6,306,063 |
| 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 |