Zhejiang EV-Tech Co.,Ltd. (SHE:301607)
China
· Delayed Price · Currency is CNY 46.22
+0.37 (0.81%)
Mar 9, 2026, 3:04 PM CST
Zhejiang EV-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.87 | 47.96 | 44.88 | 45.85 | 45.85 | -3.29% | 5,037,053 |
| Mar 5, 2026 | 47.02 | 48.20 | 46.67 | 47.41 | 47.41 | 2.51% | 3,094,279 |
| Mar 4, 2026 | 46.51 | 47.83 | 46.10 | 46.25 | 46.25 | -1.62% | 3,545,381 |
| Mar 3, 2026 | 48.65 | 49.68 | 46.92 | 47.01 | 47.01 | -2.27% | 4,663,495 |
| Mar 2, 2026 | 48.68 | 50.12 | 48.00 | 48.10 | 48.10 | -2.55% | 4,414,059 |
| Feb 27, 2026 | 49.29 | 50.54 | 48.70 | 49.36 | 49.36 | 0.06% | 3,014,905 |
| Feb 26, 2026 | 48.90 | 49.80 | 48.54 | 49.33 | 49.33 | 0.80% | 3,685,727 |
| Feb 25, 2026 | 49.61 | 49.71 | 47.97 | 48.94 | 48.94 | -1.45% | 4,141,818 |
| Feb 24, 2026 | 50.43 | 50.49 | 49.11 | 49.66 | 49.66 | -0.58% | 2,881,520 |
| Feb 13, 2026 | 51.34 | 51.66 | 49.80 | 49.95 | 49.95 | -3.35% | 2,959,182 |
| Feb 12, 2026 | 49.75 | 51.97 | 49.51 | 51.68 | 51.68 | 4.40% | 5,551,840 |
| Feb 11, 2026 | 49.45 | 50.47 | 49.10 | 49.50 | 49.50 | 0.73% | 2,893,500 |
| Feb 10, 2026 | 49.35 | 49.96 | 48.58 | 49.14 | 49.14 | -1.42% | 3,642,659 |
| Feb 9, 2026 | 51.19 | 52.07 | 49.60 | 49.85 | 49.85 | -3.15% | 5,640,124 |
| Feb 6, 2026 | 50.03 | 52.30 | 49.24 | 51.47 | 51.47 | 3.31% | 4,639,625 |
| Feb 5, 2026 | 51.75 | 51.99 | 48.88 | 49.82 | 49.82 | -2.88% | 5,291,966 |
| Feb 4, 2026 | 49.50 | 53.43 | 49.33 | 51.30 | 51.30 | 4.18% | 7,044,000 |
| Feb 3, 2026 | 48.00 | 49.55 | 47.99 | 49.24 | 49.24 | 3.66% | 4,953,586 |
| Feb 2, 2026 | 47.97 | 48.97 | 47.03 | 47.50 | 47.50 | -0.38% | 4,385,903 |
| Jan 30, 2026 | 47.07 | 47.96 | 46.16 | 47.68 | 47.68 | 1.10% | 3,588,418 |
| Jan 29, 2026 | 48.62 | 49.45 | 46.86 | 47.16 | 47.16 | -3.24% | 5,182,437 |
| Jan 28, 2026 | 50.39 | 50.50 | 48.67 | 48.74 | 48.74 | -3.77% | 4,151,607 |
| Jan 27, 2026 | 49.72 | 50.68 | 48.50 | 50.65 | 50.65 | 0.80% | 5,043,379 |
| Jan 26, 2026 | 49.26 | 50.77 | 48.81 | 50.25 | 50.25 | 2.13% | 6,542,969 |
| Jan 23, 2026 | 49.82 | 49.90 | 48.44 | 49.20 | 49.20 | -1.68% | 5,043,805 |
| Jan 22, 2026 | 51.21 | 51.68 | 49.76 | 50.04 | 50.04 | -2.25% | 5,731,373 |
| Jan 21, 2026 | 48.20 | 52.09 | 47.62 | 51.19 | 51.19 | 7.63% | 9,072,335 |
| Jan 20, 2026 | 48.59 | 48.98 | 47.14 | 47.56 | 47.56 | -1.51% | 5,326,010 |
| Jan 19, 2026 | 49.20 | 49.33 | 46.53 | 48.29 | 48.29 | 1.36% | 10,295,940 |
| Jan 16, 2026 | 49.00 | 49.98 | 47.30 | 47.64 | 47.64 | 7.98% | 14,562,970 |
| Jan 15, 2026 | 43.48 | 44.77 | 43.10 | 44.12 | 44.12 | 0.34% | 4,069,717 |
| Jan 14, 2026 | 42.83 | 44.49 | 42.31 | 43.97 | 43.97 | 3.29% | 5,565,736 |
| Jan 13, 2026 | 43.74 | 43.80 | 42.37 | 42.57 | 42.57 | -2.67% | 4,047,753 |
| Jan 12, 2026 | 43.96 | 44.22 | 42.47 | 43.74 | 43.74 | -0.43% | 4,209,688 |
| Jan 9, 2026 | 44.49 | 44.99 | 43.66 | 43.93 | 43.93 | -1.10% | 3,858,211 |
| Jan 8, 2026 | 45.68 | 46.27 | 44.21 | 44.42 | 44.42 | -2.86% | 4,100,274 |
| Jan 7, 2026 | 44.00 | 46.99 | 43.52 | 45.73 | 45.73 | 3.53% | 7,399,713 |
| Jan 6, 2026 | 41.87 | 45.11 | 41.87 | 44.17 | 44.17 | 5.49% | 7,646,415 |
| Jan 5, 2026 | 40.23 | 42.15 | 40.09 | 41.87 | 41.87 | 4.39% | 4,342,756 |
| Dec 31, 2025 | 40.93 | 40.93 | 39.90 | 40.11 | 40.11 | -1.21% | 2,478,248 |
| Dec 30, 2025 | 41.21 | 41.35 | 40.33 | 40.60 | 40.60 | -1.10% | 3,036,300 |
| Dec 29, 2025 | 41.80 | 41.91 | 40.95 | 41.05 | 41.05 | -1.72% | 3,377,672 |
| Dec 26, 2025 | 43.07 | 43.50 | 41.62 | 41.77 | 41.77 | -4.13% | 6,361,023 |
| Dec 25, 2025 | 41.70 | 45.25 | 41.27 | 43.57 | 43.57 | 6.01% | 9,704,900 |
| Dec 24, 2025 | 40.30 | 41.16 | 40.00 | 41.10 | 41.10 | 1.73% | 2,661,643 |
| Dec 23, 2025 | 40.21 | 40.79 | 40.10 | 40.40 | 40.40 | 0.57% | 2,704,903 |
| Dec 22, 2025 | 39.67 | 41.28 | 39.41 | 40.17 | 40.17 | 1.44% | 2,287,422 |
| Dec 19, 2025 | 40.20 | 40.75 | 39.50 | 39.60 | 39.60 | -0.63% | 2,063,608 |
| Dec 18, 2025 | 39.80 | 40.48 | 39.61 | 39.85 | 39.85 | -0.33% | 1,726,220 |
| Dec 17, 2025 | 39.53 | 40.06 | 38.90 | 39.98 | 39.98 | 0.93% | 1,604,688 |
| Dec 16, 2025 | 41.12 | 41.27 | 39.55 | 39.61 | 39.61 | -3.88% | 1,838,440 |
| Dec 15, 2025 | 42.08 | 42.18 | 41.13 | 41.21 | 41.21 | -1.97% | 2,087,269 |
| Dec 12, 2025 | 42.46 | 42.77 | 41.50 | 42.04 | 42.04 | -1.34% | 1,988,629 |
| Dec 11, 2025 | 43.04 | 43.57 | 42.51 | 42.61 | 42.61 | -1.00% | 1,570,354 |
| Dec 10, 2025 | 42.60 | 43.44 | 42.10 | 43.04 | 43.04 | 0.65% | 1,965,243 |
| Dec 9, 2025 | 42.87 | 43.57 | 42.58 | 42.76 | 42.76 | -0.65% | 2,122,180 |
| Dec 8, 2025 | 41.78 | 44.00 | 41.08 | 43.04 | 43.04 | 3.07% | 3,348,340 |
| Dec 5, 2025 | 41.11 | 42.29 | 41.05 | 41.76 | 41.76 | 0.99% | 2,230,940 |
| Dec 4, 2025 | 41.32 | 41.81 | 41.03 | 41.35 | 41.35 | 0.10% | 1,676,580 |
| Dec 3, 2025 | 41.00 | 41.58 | 40.67 | 41.31 | 41.31 | 1.57% | 2,062,766 |
| Dec 2, 2025 | 41.49 | 42.32 | 40.60 | 40.67 | 40.67 | -1.48% | 2,160,234 |
| Dec 1, 2025 | 40.60 | 41.70 | 40.03 | 41.28 | 41.28 | 2.10% | 3,483,537 |
| Nov 28, 2025 | 39.48 | 40.76 | 39.48 | 40.43 | 40.43 | 2.07% | 1,778,900 |
| Nov 27, 2025 | 39.80 | 40.75 | 39.61 | 39.61 | 39.61 | -0.48% | 1,632,052 |
| Nov 26, 2025 | 39.03 | 40.38 | 39.03 | 39.80 | 39.80 | 0.43% | 1,759,020 |
| Nov 25, 2025 | 40.04 | 40.66 | 39.57 | 39.63 | 39.63 | 0.15% | 1,548,948 |
| Nov 24, 2025 | 39.00 | 39.97 | 38.78 | 39.57 | 39.57 | 1.85% | 1,772,535 |
| Nov 21, 2025 | 40.31 | 40.56 | 38.85 | 38.85 | 38.85 | -4.80% | 2,188,620 |
| Nov 20, 2025 | 41.24 | 41.85 | 40.16 | 40.81 | 40.81 | 0.12% | 2,006,209 |
| Nov 19, 2025 | 41.58 | 41.58 | 40.25 | 40.76 | 40.76 | -0.49% | 2,044,781 |
| Nov 18, 2025 | 41.69 | 41.90 | 40.84 | 40.96 | 40.96 | -2.36% | 2,215,093 |
| Nov 17, 2025 | 42.80 | 43.45 | 41.40 | 41.95 | 41.95 | -2.67% | 2,870,781 |
| Nov 14, 2025 | 42.04 | 44.49 | 41.75 | 43.10 | 43.10 | 1.60% | 4,573,420 |
| Nov 13, 2025 | 42.67 | 43.34 | 41.85 | 42.42 | 42.42 | -0.14% | 2,891,091 |
| Nov 12, 2025 | 42.80 | 43.12 | 41.27 | 42.48 | 42.48 | -1.16% | 3,547,634 |
| Nov 11, 2025 | 43.16 | 44.52 | 42.90 | 42.98 | 42.98 | -0.09% | 3,922,916 |
| Nov 10, 2025 | 44.78 | 45.20 | 42.82 | 43.02 | 43.02 | -1.96% | 3,480,166 |
| Nov 7, 2025 | 45.66 | 45.85 | 43.76 | 43.88 | 43.88 | -3.90% | 3,799,354 |
| Nov 6, 2025 | 43.50 | 46.76 | 43.03 | 45.66 | 45.66 | 5.45% | 6,587,814 |
| Nov 5, 2025 | 43.05 | 43.83 | 42.35 | 43.30 | 43.30 | -0.35% | 3,359,380 |
| Nov 4, 2025 | 44.51 | 45.43 | 42.96 | 43.45 | 43.45 | -3.44% | 3,792,180 |
| Nov 3, 2025 | 43.75 | 45.42 | 43.75 | 45.00 | 45.00 | 3.21% | 5,879,041 |
| Oct 31, 2025 | 44.19 | 45.18 | 43.22 | 43.60 | 43.60 | -2.42% | 5,311,802 |
| Oct 30, 2025 | 45.49 | 45.65 | 43.80 | 44.68 | 44.68 | 0.02% | 6,357,245 |
| Oct 29, 2025 | 47.00 | 47.38 | 44.14 | 44.67 | 44.67 | -3.23% | 10,685,750 |
| Oct 28, 2025 | 45.10 | 47.00 | 44.93 | 46.16 | 46.16 | 1.88% | 6,627,691 |
| Oct 27, 2025 | 45.19 | 46.14 | 43.90 | 45.31 | 45.31 | 1.46% | 5,689,915 |
| Oct 24, 2025 | 44.39 | 45.16 | 43.70 | 44.66 | 44.66 | 0.86% | 5,671,648 |
| Oct 23, 2025 | 42.62 | 44.34 | 41.00 | 44.28 | 44.28 | 3.46% | 7,413,283 |
| Oct 22, 2025 | 43.68 | 44.30 | 42.44 | 42.80 | 42.80 | -3.45% | 6,805,749 |
| Oct 21, 2025 | 44.68 | 46.49 | 44.12 | 44.33 | 44.33 | -0.78% | 9,078,185 |
| Oct 20, 2025 | 43.69 | 46.67 | 42.81 | 44.68 | 44.68 | 4.37% | 12,137,000 |
| Oct 17, 2025 | 44.82 | 46.30 | 42.60 | 42.81 | 42.81 | -7.70% | 12,530,810 |
| Oct 16, 2025 | 43.99 | 49.79 | 43.53 | 46.38 | 46.38 | 9.21% | 19,251,020 |
| Oct 15, 2025 | 39.61 | 43.27 | 39.14 | 42.47 | 42.47 | 12.27% | 16,492,310 |
| Oct 14, 2025 | 37.29 | 39.25 | 37.29 | 37.83 | 37.83 | 1.94% | 4,711,399 |
| Oct 13, 2025 | 36.09 | 39.00 | 35.51 | 37.11 | 37.11 | -2.06% | 5,039,657 |
| Oct 10, 2025 | 38.78 | 38.98 | 37.33 | 37.89 | 37.89 | -1.71% | 4,829,961 |
| Oct 9, 2025 | 38.80 | 39.58 | 38.38 | 38.55 | 38.55 | -1.53% | 4,373,911 |
| Sep 30, 2025 | 39.50 | 39.78 | 38.88 | 39.15 | 39.15 | -1.63% | 3,941,398 |