Zerun Co., Ltd (SHE:301636)
China
· Delayed Price · Currency is CNY 60.82
-0.69 (-1.12%)
At close: Apr 29, 2026
Zerun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.21 | 63.95 | 60.90 | 61.51 | 61.51 | -4.01% | 1,957,305 |
| Apr 27, 2026 | 63.38 | 64.72 | 62.23 | 64.08 | 64.08 | -1.99% | 1,845,102 |
| Apr 24, 2026 | 67.00 | 67.31 | 64.70 | 65.38 | 65.38 | -4.13% | 2,364,078 |
| Apr 23, 2026 | 70.51 | 70.90 | 67.80 | 68.20 | 68.20 | -3.70% | 2,661,301 |
| Apr 22, 2026 | 72.50 | 72.50 | 70.40 | 70.82 | 70.82 | -2.99% | 2,961,701 |
| Apr 21, 2026 | 71.80 | 73.00 | 70.89 | 73.00 | 73.00 | 1.02% | 2,948,840 |
| Apr 20, 2026 | 73.02 | 73.68 | 71.42 | 72.26 | 72.26 | -2.34% | 3,306,216 |
| Apr 17, 2026 | 75.30 | 76.73 | 73.83 | 73.99 | 73.99 | -4.37% | 4,735,429 |
| Apr 16, 2026 | 70.67 | 80.89 | 69.33 | 77.37 | 77.37 | 8.99% | 6,326,878 |
| Apr 15, 2026 | 69.20 | 70.99 | 68.80 | 70.99 | 70.99 | 2.60% | 3,698,170 |
| Apr 14, 2026 | 68.12 | 69.19 | 67.00 | 69.19 | 69.19 | 1.53% | 2,668,801 |
| Apr 13, 2026 | 66.78 | 68.36 | 66.00 | 68.15 | 68.15 | 1.72% | 2,529,183 |
| Apr 10, 2026 | 66.68 | 67.88 | 65.30 | 67.00 | 67.00 | 1.33% | 1,971,157 |
| Apr 9, 2026 | 66.03 | 66.20 | 64.01 | 66.12 | 66.12 | -1.22% | 1,537,462 |
| Apr 8, 2026 | 64.98 | 66.99 | 64.34 | 66.94 | 66.94 | 5.40% | 2,084,707 |
| Apr 7, 2026 | 63.33 | 64.44 | 63.00 | 63.51 | 63.51 | 0.28% | 1,338,782 |
| Apr 3, 2026 | 66.19 | 66.49 | 63.22 | 63.33 | 63.33 | -4.05% | 1,732,792 |
| Apr 2, 2026 | 66.27 | 67.85 | 65.22 | 66.00 | 66.00 | -1.80% | 2,183,214 |
| Apr 1, 2026 | 67.72 | 69.37 | 65.80 | 67.21 | 67.21 | 1.04% | 3,139,207 |
| Mar 31, 2026 | 65.99 | 70.20 | 64.92 | 66.52 | 66.52 | 1.26% | 3,702,007 |
| Mar 30, 2026 | 65.81 | 66.22 | 63.56 | 65.69 | 65.69 | -1.38% | 1,988,438 |
| Mar 27, 2026 | 66.00 | 67.23 | 65.01 | 66.61 | 66.61 | -0.21% | 1,947,124 |
| Mar 26, 2026 | 69.67 | 69.97 | 65.91 | 66.75 | 66.75 | -5.16% | 2,926,341 |
| Mar 25, 2026 | 71.49 | 72.69 | 69.53 | 70.38 | 70.38 | -1.88% | 3,560,386 |
| Mar 24, 2026 | 73.11 | 74.73 | 67.87 | 71.73 | 71.73 | 0.32% | 3,606,559 |
| Mar 23, 2026 | 74.66 | 78.10 | 70.47 | 71.50 | 71.50 | -7.09% | 4,945,562 |
| Mar 20, 2026 | 77.58 | 82.69 | 74.01 | 76.96 | 76.96 | -0.27% | 4,666,779 |
| Mar 19, 2026 | 77.89 | 80.45 | 76.88 | 77.17 | 77.17 | -2.06% | 3,073,446 |
| Mar 18, 2026 | 80.06 | 82.00 | 77.24 | 78.79 | 78.79 | -2.08% | 3,668,503 |
| Mar 17, 2026 | 77.40 | 83.98 | 76.99 | 80.46 | 80.46 | 5.31% | 5,266,434 |
| Mar 16, 2026 | 77.78 | 77.95 | 75.71 | 76.40 | 76.40 | -2.09% | 2,067,291 |
| Mar 13, 2026 | 76.30 | 79.87 | 75.68 | 78.03 | 78.03 | -0.73% | 2,680,817 |
| Mar 12, 2026 | 82.25 | 82.77 | 76.50 | 78.60 | 78.60 | -7.49% | 4,144,137 |
| Mar 11, 2026 | 80.00 | 87.02 | 79.10 | 84.96 | 84.96 | 5.87% | 5,613,050 |
| Mar 10, 2026 | 79.49 | 80.50 | 78.21 | 80.25 | 80.25 | 1.87% | 2,704,290 |
| Mar 9, 2026 | 77.77 | 79.10 | 77.00 | 78.78 | 78.78 | -0.73% | 2,147,490 |
| 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 |