Zerun Co., Ltd (SHE:301636)
China
· Delayed Price · Currency is CNY 79.36
-0.97 (-1.21%)
Mar 6, 2026, 4:00 PM EST
Zerun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.00 | 81.93 | 78.99 | 79.36 | 79.36 | -1.21% | 2,431,143 |
| Mar 5, 2026 | 83.04 | 83.61 | 79.47 | 80.33 | 80.33 | -1.80% | 2,636,680 |
| Mar 4, 2026 | 81.00 | 85.00 | 77.59 | 81.80 | 81.80 | -2.79% | 3,750,801 |
| Mar 3, 2026 | 83.87 | 91.02 | 83.55 | 84.15 | 84.15 | -0.66% | 3,950,499 |
| Mar 2, 2026 | 85.47 | 89.59 | 84.40 | 84.71 | 84.71 | -9.38% | 4,217,390 |
| Feb 27, 2026 | 88.08 | 95.80 | 88.08 | 93.48 | 93.48 | 5.57% | 6,013,205 |
| Feb 26, 2026 | 88.00 | 89.00 | 85.58 | 88.55 | 88.55 | 0.52% | 2,869,254 |
| Feb 25, 2026 | 89.43 | 91.96 | 85.58 | 88.09 | 88.09 | -2.12% | 3,905,783 |
| Feb 24, 2026 | 90.00 | 91.39 | 87.70 | 90.00 | 90.00 | 1.43% | 3,172,310 |
| Feb 13, 2026 | 93.03 | 95.86 | 88.38 | 88.73 | 88.73 | -7.23% | 4,512,467 |
| Feb 12, 2026 | 94.52 | 99.98 | 93.90 | 95.65 | 95.65 | -1.70% | 4,777,380 |
| Feb 11, 2026 | 104.40 | 107.00 | 95.95 | 97.30 | 97.30 | -6.98% | 5,323,234 |
| Feb 10, 2026 | 98.00 | 107.88 | 97.31 | 104.60 | 104.60 | -3.04% | 6,796,954 |
| Feb 9, 2026 | 102.86 | 113.80 | 100.50 | 107.88 | 107.88 | 3.84% | 8,346,535 |
| Feb 6, 2026 | 88.44 | 108.60 | 88.44 | 103.89 | 103.89 | 12.19% | 8,585,920 |
| Feb 5, 2026 | 86.00 | 102.00 | 85.50 | 92.60 | 92.60 | 3.50% | 9,963,793 |
| Feb 4, 2026 | 78.79 | 89.47 | 75.00 | 89.47 | 89.47 | 20.00% | 7,692,565 |
| Feb 3, 2026 | 63.03 | 74.56 | 61.27 | 74.56 | 74.56 | 20.01% | 6,408,520 |
| Feb 2, 2026 | 60.83 | 65.80 | 60.38 | 62.13 | 62.13 | 2.17% | 4,660,111 |
| Jan 30, 2026 | 61.05 | 62.30 | 57.75 | 60.81 | 60.81 | -3.26% | 4,120,229 |
| Jan 29, 2026 | 64.99 | 67.70 | 61.80 | 62.86 | 62.86 | -5.02% | 4,934,842 |
| Jan 28, 2026 | 70.87 | 71.75 | 64.62 | 66.18 | 66.18 | -7.00% | 6,250,629 |
| Jan 27, 2026 | 71.01 | 75.00 | 66.24 | 71.16 | 71.16 | -0.93% | 7,540,637 |
| Jan 26, 2026 | 65.00 | 71.95 | 60.00 | 71.83 | 71.83 | 19.80% | 10,947,119 |
| Jan 23, 2026 | 52.24 | 62.69 | 52.10 | 59.96 | 59.96 | 14.78% | 7,783,009 |
| Jan 22, 2026 | 51.80 | 52.56 | 51.70 | 52.24 | 52.24 | 0.66% | 748,306 |
| Jan 21, 2026 | 51.60 | 51.90 | 51.08 | 51.90 | 51.90 | 0.58% | 702,041 |
| Jan 20, 2026 | 51.76 | 51.97 | 51.22 | 51.60 | 51.60 | -0.33% | 730,219 |
| Jan 19, 2026 | 51.03 | 51.94 | 51.03 | 51.77 | 51.77 | 0.70% | 810,848 |
| Jan 16, 2026 | 50.63 | 52.00 | 50.63 | 51.41 | 51.41 | 1.82% | 1,062,938 |
| Jan 15, 2026 | 50.20 | 50.68 | 50.05 | 50.49 | 50.49 | -0.18% | 564,716 |
| Jan 14, 2026 | 50.78 | 51.18 | 50.10 | 50.58 | 50.58 | -0.20% | 965,908 |
| Jan 13, 2026 | 51.13 | 51.14 | 50.21 | 50.68 | 50.68 | -0.96% | 739,869 |
| Jan 12, 2026 | 50.46 | 51.25 | 50.41 | 51.17 | 51.17 | 1.41% | 987,759 |
| Jan 9, 2026 | 50.83 | 50.87 | 50.10 | 50.46 | 50.46 | -0.71% | 881,458 |
| Jan 8, 2026 | 49.99 | 50.87 | 49.77 | 50.82 | 50.82 | 1.44% | 941,272 |
| Jan 7, 2026 | 50.40 | 50.54 | 49.69 | 50.10 | 50.10 | -0.06% | 897,297 |
| Jan 6, 2026 | 49.98 | 50.44 | 49.82 | 50.13 | 50.13 | 0.08% | 547,574 |
| Jan 5, 2026 | 48.91 | 50.44 | 48.85 | 50.09 | 50.09 | 2.43% | 998,982 |
| Dec 31, 2025 | 49.14 | 49.37 | 48.69 | 48.90 | 48.90 | -0.49% | 442,224 |
| Dec 30, 2025 | 49.51 | 49.56 | 49.11 | 49.14 | 49.14 | -1.31% | 479,984 |
| Dec 29, 2025 | 49.43 | 49.90 | 49.20 | 49.79 | 49.79 | 0.36% | 518,454 |
| Dec 26, 2025 | 49.99 | 50.68 | 49.49 | 49.61 | 49.61 | -0.68% | 954,912 |
| Dec 25, 2025 | 49.23 | 50.00 | 49.23 | 49.95 | 49.95 | 1.46% | 846,535 |
| Dec 24, 2025 | 48.50 | 49.48 | 48.50 | 49.23 | 49.23 | 1.09% | 356,268 |
| Dec 23, 2025 | 49.03 | 49.31 | 48.50 | 48.70 | 48.70 | -1.12% | 458,492 |
| Dec 22, 2025 | 49.42 | 50.29 | 49.23 | 49.25 | 49.25 | -0.34% | 479,475 |
| Dec 19, 2025 | 49.00 | 49.49 | 49.00 | 49.42 | 49.42 | 0.86% | 327,475 |
| Dec 18, 2025 | 48.73 | 49.44 | 48.48 | 49.00 | 49.00 | 0.31% | 337,825 |
| Dec 17, 2025 | 48.56 | 48.98 | 47.92 | 48.85 | 48.85 | 0.56% | 539,986 |
| Dec 16, 2025 | 49.57 | 49.60 | 48.41 | 48.58 | 48.58 | -2.49% | 472,606 |
| Dec 15, 2025 | 49.84 | 50.27 | 49.57 | 49.82 | 49.82 | -0.28% | 511,193 |
| Dec 12, 2025 | 49.47 | 50.06 | 49.00 | 49.96 | 49.96 | 0.99% | 692,896 |
| Dec 11, 2025 | 49.43 | 49.69 | 49.13 | 49.47 | 49.47 | 0.06% | 518,550 |
| Dec 10, 2025 | 49.38 | 49.87 | 48.69 | 49.44 | 49.44 | 0.12% | 569,134 |
| Dec 9, 2025 | 49.30 | 49.92 | 49.15 | 49.38 | 49.38 | -0.08% | 414,969 |
| Dec 8, 2025 | 49.01 | 49.61 | 48.77 | 49.42 | 49.42 | 1.06% | 438,003 |
| Dec 5, 2025 | 48.29 | 48.96 | 48.01 | 48.90 | 48.90 | 1.54% | 391,671 |
| Dec 4, 2025 | 48.80 | 48.80 | 48.01 | 48.16 | 48.16 | -1.31% | 467,850 |
| Dec 3, 2025 | 49.40 | 49.68 | 48.53 | 48.80 | 48.80 | -1.21% | 427,492 |
| Dec 2, 2025 | 50.13 | 50.13 | 49.30 | 49.40 | 49.40 | -1.46% | 463,074 |
| Dec 1, 2025 | 49.70 | 50.14 | 49.31 | 50.13 | 50.13 | 1.33% | 485,821 |
| Nov 28, 2025 | 49.38 | 49.65 | 49.05 | 49.47 | 49.47 | 0.20% | 369,223 |
| Nov 27, 2025 | 48.51 | 50.17 | 48.38 | 49.37 | 49.37 | 1.86% | 754,279 |
| Nov 26, 2025 | 48.79 | 49.21 | 48.46 | 48.47 | 48.47 | -0.94% | 443,624 |
| Nov 25, 2025 | 48.82 | 49.46 | 48.64 | 48.93 | 48.93 | 0.82% | 483,411 |
| Nov 24, 2025 | 48.45 | 48.78 | 47.90 | 48.53 | 48.53 | 0.60% | 542,119 |
| Nov 21, 2025 | 50.36 | 50.75 | 48.09 | 48.24 | 48.24 | -5.21% | 1,043,380 |
| Nov 20, 2025 | 51.55 | 51.87 | 50.84 | 50.89 | 50.89 | -1.28% | 646,480 |
| Nov 19, 2025 | 52.20 | 52.79 | 51.26 | 51.55 | 51.55 | -1.23% | 833,823 |
| Nov 18, 2025 | 53.11 | 53.34 | 52.14 | 52.19 | 52.19 | -1.99% | 1,086,007 |
| Nov 17, 2025 | 54.30 | 54.57 | 53.03 | 53.25 | 53.25 | -2.83% | 1,646,776 |
| Nov 14, 2025 | 54.02 | 55.93 | 53.86 | 54.80 | 54.80 | 0.48% | 1,397,036 |
| Nov 13, 2025 | 54.38 | 55.09 | 54.13 | 54.54 | 54.54 | 0.02% | 1,179,939 |
| Nov 12, 2025 | 56.22 | 56.50 | 54.28 | 54.53 | 54.53 | -4.33% | 2,318,802 |
| Nov 11, 2025 | 54.80 | 57.50 | 54.60 | 57.00 | 57.00 | 4.40% | 3,342,363 |
| Nov 10, 2025 | 54.72 | 55.15 | 53.97 | 54.60 | 54.60 | -0.20% | 764,556 |
| Nov 7, 2025 | 54.30 | 55.15 | 54.08 | 54.71 | 54.71 | 1.24% | 1,226,565 |
| Nov 6, 2025 | 54.02 | 54.40 | 53.81 | 54.04 | 54.04 | -0.13% | 522,800 |
| Nov 5, 2025 | 53.31 | 54.59 | 53.30 | 54.11 | 54.11 | 0.61% | 831,852 |
| Nov 4, 2025 | 53.40 | 53.78 | 53.30 | 53.78 | 53.78 | 0.49% | 617,300 |
| Nov 3, 2025 | 53.21 | 53.59 | 53.01 | 53.52 | 53.52 | 0.70% | 496,296 |
| Oct 31, 2025 | 52.89 | 53.59 | 52.81 | 53.15 | 53.15 | 0.49% | 526,103 |
| Oct 30, 2025 | 53.82 | 53.90 | 52.89 | 52.89 | 52.89 | -2.15% | 893,427 |
| Oct 29, 2025 | 53.25 | 54.18 | 53.03 | 54.05 | 54.05 | 1.18% | 1,195,321 |
| Oct 28, 2025 | 53.58 | 53.85 | 53.35 | 53.42 | 53.42 | -0.58% | 673,990 |
| Oct 27, 2025 | 53.52 | 53.85 | 53.32 | 53.73 | 53.73 | 0.35% | 803,978 |
| Oct 24, 2025 | 53.47 | 53.89 | 53.07 | 53.54 | 53.54 | -0.04% | 1,014,076 |
| Oct 23, 2025 | 54.63 | 54.63 | 52.78 | 53.56 | 53.56 | -3.46% | 1,726,039 |
| Oct 22, 2025 | 55.19 | 55.53 | 54.70 | 55.48 | 55.48 | 0.53% | 534,865 |
| Oct 21, 2025 | 54.53 | 55.30 | 54.36 | 55.19 | 55.19 | 1.21% | 417,800 |
| Oct 20, 2025 | 54.98 | 54.98 | 54.11 | 54.53 | 54.53 | 0.09% | 558,178 |
| Oct 17, 2025 | 55.11 | 55.33 | 54.48 | 54.48 | 54.48 | -1.16% | 645,936 |
| Oct 16, 2025 | 55.97 | 56.13 | 55.09 | 55.12 | 55.12 | -1.80% | 661,200 |
| Oct 15, 2025 | 55.50 | 56.38 | 55.26 | 56.13 | 56.13 | 0.18% | 753,917 |
| Oct 14, 2025 | 55.84 | 57.26 | 55.73 | 56.03 | 56.03 | 0.38% | 852,319 |
| Oct 13, 2025 | 54.90 | 56.19 | 54.60 | 55.82 | 55.82 | -0.96% | 721,800 |
| Oct 10, 2025 | 56.98 | 57.34 | 56.29 | 56.36 | 56.36 | -1.81% | 904,344 |
| Oct 9, 2025 | 56.87 | 58.51 | 56.20 | 57.40 | 57.40 | 1.32% | 1,002,499 |
| Sep 30, 2025 | 58.00 | 58.17 | 56.65 | 56.65 | 56.65 | -2.71% | 1,323,997 |