Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Zotye Automobile Co., Ltd (000980.SZ)

Compare
2.2200
-0.0100
(-0.45%)
At close: April 3 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.21002.25002.20002.22002.220065,253,268
Apr 2, 20252.25002.26002.22002.23002.230080,600,799
Apr 1, 20252.26002.32002.23002.27002.270099,719,860
Mar 31, 20252.33002.37002.26002.28002.2800109,178,366
Mar 28, 20252.29002.37002.26002.30002.3000101,599,000
Mar 27, 20252.35002.35002.29002.30002.3000103,828,600
Mar 26, 20252.32002.43002.29002.38002.3800154,545,406
Mar 25, 20252.31002.34002.28002.32002.320097,985,300
Mar 24, 20252.36002.36002.27002.31002.3100159,568,724
Mar 21, 20252.48002.49002.37002.38002.3800187,871,959
Mar 20, 20252.50002.52002.45002.48002.4800176,543,505
Mar 19, 20252.58002.67002.56002.57002.5700180,402,026
Mar 18, 20252.62002.63002.55002.58002.5800146,296,700
Mar 17, 20252.57002.67002.56002.63002.6300263,615,524
Mar 14, 20252.54002.58002.49002.55002.5500176,647,649
Mar 13, 20252.60002.61002.47002.51002.5100210,670,201
Mar 12, 20252.63002.67002.61002.62002.6200194,834,197
Mar 11, 20252.58002.69002.54002.61002.6100218,261,867
Mar 10, 20252.58002.80002.57002.66002.6600384,869,304
Mar 7, 20252.64002.67002.54002.56002.5600278,094,990
Mar 6, 20252.69002.73002.63002.65002.6500288,686,791
Mar 5, 20252.68002.76002.63002.67002.6700371,191,350
Mar 4, 20252.61002.85002.59002.76002.7600656,178,112
Mar 3, 20252.44002.61002.40002.61002.6100183,408,784
Feb 28, 20252.56002.62002.36002.37002.3700367,332,691
Feb 27, 20252.63002.74002.54002.56002.5600637,199,958
Feb 26, 20252.30002.63002.27002.63002.6300698,869,796
Feb 25, 20252.17002.42002.14002.39002.3900547,316,691
Feb 24, 20252.16002.27002.16002.20002.2000206,054,546
Feb 21, 20252.18002.19002.11002.17002.1700146,412,592
Feb 20, 20252.19002.21002.13002.19002.1900134,083,240
Feb 19, 20252.16002.20002.14002.19002.1900109,811,996
Feb 18, 20252.31002.32002.16002.16002.1600224,506,700
Feb 17, 20252.23002.35002.21002.30002.3000244,209,615
Feb 14, 20252.26002.35002.22002.23002.2300209,281,980
Feb 13, 20252.28002.33002.26002.27002.2700175,888,533
Feb 12, 20252.25002.29002.24002.28002.2800129,379,398
Feb 11, 20252.33002.37002.24002.25002.2500155,682,814
Feb 10, 20252.29002.33002.26002.33002.3300185,282,600
Feb 7, 20252.19002.29002.18002.25002.2500215,133,231
Feb 6, 20252.11002.21002.05002.19002.1900184,183,643
Feb 5, 20252.07002.15002.05002.12002.1200132,900,155
Jan 27, 20252.11002.13002.04002.04002.040088,117,500
Jan 24, 20252.07002.12002.03002.09002.0900124,294,532
Jan 23, 20252.15002.22002.10002.10002.1000150,883,490
Jan 22, 20252.18002.19002.13002.15002.150093,706,102
Jan 21, 20252.27002.28002.17002.20002.2000119,458,970
Jan 20, 20252.30002.30002.23002.26002.2600102,247,800
Jan 17, 20252.27002.28002.22002.25002.2500101,715,101
Jan 16, 20252.29002.30002.25002.28002.2800167,968,368
Jan 15, 20252.29002.31002.22002.25002.2500154,051,500
Jan 14, 20252.13002.32002.13002.29002.2900220,518,205
Jan 13, 20252.12002.15002.08002.11002.1100118,738,531
Jan 10, 20252.27002.28002.16002.16002.1600153,029,300
Jan 9, 20252.25002.34002.23002.29002.2900153,875,150
Jan 8, 20252.25002.28002.18002.27002.2700174,643,686
Jan 7, 20252.16002.32002.15002.28002.2800210,772,804
Jan 6, 20252.19002.23002.10002.14002.1400150,226,765
Jan 3, 20252.35002.38002.18002.19002.1900210,387,335
Jan 2, 20252.39002.45002.33002.35002.3500161,786,283
Dec 31, 20242.50002.53002.38002.39002.3900172,532,907
Dec 30, 20242.60002.61002.48002.51002.5100181,749,446
Dec 27, 20242.59002.69002.58002.63002.6300158,464,104
Dec 26, 20242.55002.65002.52002.60002.6000166,490,942
Dec 25, 20242.70002.73002.51002.56002.5600221,496,878
Dec 24, 20242.71002.77002.61002.68002.6800256,310,207
Dec 23, 20242.98002.99002.73002.74002.7400373,337,525
Dec 20, 20242.96003.15002.95003.02003.0200315,147,555
Dec 19, 20243.05003.19002.93002.95002.9500352,448,758
Dec 18, 20243.08003.22003.06003.11003.1100463,422,604
Dec 17, 20243.22003.55003.16003.19003.1900802,370,545
Dec 16, 20242.94003.25002.91003.25003.2500564,014,567
Dec 13, 20243.03003.13002.93002.95002.9500326,634,208
Dec 12, 20243.16003.16003.00003.06003.0600482,618,866
Dec 11, 20242.86003.18002.83003.18003.1800587,535,559
Dec 10, 20243.02003.09002.88002.89002.8900371,140,179
Dec 9, 20242.90003.12002.86002.97002.9700429,044,303
Dec 6, 20242.88003.15002.80002.92002.9200585,856,501
Dec 5, 20242.61002.88002.58002.88002.8800370,004,247
Dec 4, 20242.64002.72002.61002.62002.6200142,621,025
Dec 3, 20242.73002.76002.62002.66002.6600186,909,801
Dec 2, 20242.59002.73002.57002.71002.7100279,745,104
Nov 29, 20242.52002.58002.46002.55002.5500172,295,363
Nov 28, 20242.52002.61002.49002.52002.5200148,316,934
Nov 27, 20242.49002.51002.37002.51002.5100170,002,158
Nov 26, 20242.51002.58002.48002.51002.5100125,916,741
Nov 25, 20242.59002.63002.46002.54002.5400159,251,640
Nov 22, 20242.69002.70002.57002.57002.5700197,477,507
Nov 21, 20242.67002.85002.66002.73002.7300233,231,250
Nov 20, 20242.64002.75002.59002.70002.7000214,998,838
Nov 19, 20242.65002.67002.53002.64002.6400244,019,340
Nov 18, 20242.57002.80002.57002.71002.7100352,821,710
Nov 15, 20242.59002.71002.54002.55002.5500212,445,072
Nov 14, 20242.84002.86002.60002.61002.6100287,339,699
Nov 13, 20242.87002.88002.77002.81002.8100265,675,357
Nov 12, 20242.84003.08002.84002.93002.9300428,748,596
Nov 11, 20242.81002.92002.75002.85002.8500346,602,741
Nov 8, 20242.87003.08002.81002.89002.8900531,030,586
Nov 7, 20242.83003.20002.75002.94002.9400727,126,616
Nov 6, 20242.83003.00002.75002.99002.9900816,724,995
Nov 5, 20242.73002.73002.53002.73002.7300555,996,085
Nov 4, 20242.19002.48002.19002.48002.4800136,652,736
Nov 1, 20242.52002.59002.23002.25002.2500506,821,751
Oct 31, 20242.20002.43002.20002.43002.4300326,801,457
Oct 30, 20242.16002.28002.13002.21002.2100270,959,084
Oct 29, 20242.36002.36002.22002.22002.2200383,763,830
Oct 28, 20242.14002.39002.14002.33002.3300455,816,188
Oct 25, 20242.16002.28002.16002.18002.1800414,649,585
Oct 24, 20242.27002.41002.10002.16002.1600682,582,268
Oct 23, 20242.10002.20002.02002.20002.2000431,719,846
Oct 22, 20241.82002.00001.80002.00002.0000238,190,376
Oct 21, 20241.84001.86001.79001.82001.8200171,650,621
Oct 18, 20241.78001.88001.74001.84001.8400218,021,379
Oct 17, 20241.82001.85001.78001.79001.7900139,687,134
Oct 16, 20241.79001.83001.76001.80001.8000126,069,100
Oct 15, 20241.82001.94001.78001.83001.8300198,317,344
Oct 14, 20241.79001.84001.75001.83001.8300150,995,043
Oct 11, 20241.88001.90001.74001.79001.7900208,204,102
Oct 10, 20241.95002.03001.87001.91001.9100228,437,101
Oct 9, 20242.11002.29001.96001.96001.9600345,357,667
Oct 8, 20242.18002.18001.99002.18002.1800450,360,820
Sep 30, 20241.94001.98001.86001.98001.9800380,023,328
Sep 27, 20241.66001.80001.66001.80001.8000262,731,333
Sep 26, 20241.56001.64001.56001.64001.6400181,850,590
Sep 25, 20241.57001.68001.56001.58001.5800218,651,671
Sep 24, 20241.49001.58001.48001.56001.5600166,338,511
Sep 23, 20241.46001.50001.45001.49001.490074,773,761
Sep 20, 20241.48001.50001.46001.47001.470060,195,286
Sep 19, 20241.46001.49001.44001.49001.490091,912,200
Sep 18, 20241.45001.46001.42001.45001.450061,348,000
Sep 13, 20241.47001.48001.44001.44001.440061,599,309
Sep 12, 20241.47001.50001.47001.48001.480065,951,600
Sep 11, 20241.50001.50001.47001.49001.490065,975,100
Sep 10, 20241.52001.53001.47001.51001.510093,492,070
Sep 9, 20241.57001.57001.50001.51001.5100153,792,792
Sep 6, 20241.55001.69001.54001.61001.6100244,548,492
Sep 5, 20241.50001.65001.49001.57001.5700230,319,002
Sep 4, 20241.48001.52001.46001.51001.510098,444,784
Sep 3, 20241.47001.52001.46001.49001.490095,315,236
Sep 2, 20241.51001.53001.46001.48001.4800100,141,600
Aug 30, 20241.49001.55001.48001.52001.5200126,615,701
Aug 29, 20241.47001.50001.45001.49001.490091,189,000
Aug 28, 20241.45001.52001.42001.48001.4800126,787,026
Aug 27, 20241.49001.55001.46001.47001.4700139,757,778
Aug 26, 20241.58001.61001.49001.49001.4900218,355,625
Aug 23, 20241.42001.57001.42001.57001.5700201,815,800
Aug 22, 20241.49001.52001.42001.43001.4300113,515,687
Aug 21, 20241.56001.56001.49001.50001.5000138,596,105
Aug 20, 20241.62001.62001.55001.56001.5600113,409,048
Aug 19, 20241.62001.65001.56001.63001.6300151,906,177
Aug 16, 20241.60001.72001.60001.63001.6300202,544,871
Aug 15, 20241.58001.63001.55001.61001.6100158,669,557
Aug 14, 20241.59001.64001.58001.60001.6000146,455,300
Aug 13, 20241.57001.65001.57001.61001.6100175,739,013
Aug 12, 20241.62001.63001.54001.55001.5500194,582,761
Aug 9, 20241.74001.77001.60001.64001.6400287,018,559
Aug 8, 20241.69001.85001.67001.77001.7700346,284,441
Aug 7, 20241.65001.81001.65001.71001.7100333,553,004
Aug 6, 20242.20002.22001.82001.82001.8200559,261,937
Aug 5, 20241.88002.02001.86002.02002.0200204,788,204
Aug 2, 20241.69001.84001.67001.84001.8400344,000,303
Aug 1, 20241.51001.67001.48001.67001.6700370,692,311
Jul 31, 20241.37001.52001.37001.52001.5200316,296,971
Jul 30, 20241.38001.40001.36001.38001.380074,176,492
Jul 29, 20241.35001.44001.35001.39001.390092,001,892
Jul 26, 20241.33001.37001.33001.37001.370071,992,882
Jul 25, 20241.32001.34001.31001.33001.330049,473,700
Jul 24, 20241.36001.37001.32001.33001.330092,087,820
Jul 23, 20241.38001.45001.36001.39001.3900102,520,842
Jul 22, 20241.38001.41001.37001.39001.390057,476,230
Jul 19, 20241.41001.44001.39001.39001.390072,091,365
Jul 18, 20241.42001.45001.38001.43001.430078,736,595
Jul 17, 20241.46001.49001.42001.42001.4200123,253,515
Jul 16, 20241.39001.54001.38001.49001.4900197,730,169
Jul 15, 20241.42001.49001.40001.41001.4100100,693,756
Jul 12, 20241.40001.42001.38001.41001.410064,636,985
Jul 11, 20241.36001.43001.36001.40001.400077,863,203
Jul 10, 20241.36001.42001.34001.37001.370062,835,577
Jul 9, 20241.37001.40001.32001.37001.370072,726,239
Jul 8, 20241.42001.43001.37001.38001.380063,912,300
Jul 5, 20241.42001.45001.37001.43001.430073,901,893
Jul 4, 20241.51001.52001.42001.43001.4300135,661,737
Jul 3, 20241.45001.59001.44001.53001.5300171,586,137
Jul 2, 20241.42001.55001.41001.46001.4600132,361,800
Jul 1, 20241.41001.44001.39001.42001.420065,921,313
Jun 28, 20241.44001.49001.40001.41001.4100107,871,179
Jun 27, 20241.43001.45001.40001.41001.410063,566,634
Jun 26, 20241.45001.47001.37001.46001.4600114,974,115
Jun 25, 20241.47001.52001.46001.48001.480058,934,010
Jun 24, 20241.53001.54001.46001.46001.460083,967,910
Jun 21, 20241.55001.58001.51001.56001.560059,551,801
Jun 20, 20241.57001.61001.53001.55001.550079,780,103
Jun 19, 20241.65001.66001.58001.59001.5900139,150,956
Jun 18, 20241.53001.69001.52001.69001.6900192,817,502
Jun 17, 20241.55001.57001.53001.54001.540051,305,603
Jun 14, 20241.58001.59001.53001.57001.570069,615,703
Jun 13, 20241.64001.66001.59001.59001.590072,200,800
Jun 12, 20241.60001.67001.59001.65001.650074,138,786
Jun 11, 20241.63001.64001.58001.60001.600053,038,700
Jun 7, 20241.62001.70001.60001.63001.630078,803,168
Jun 6, 20241.68001.68001.57001.60001.6000154,046,199
Jun 5, 20241.75001.79001.71001.71001.710064,086,668
Jun 4, 20241.81001.82001.75001.77001.770085,020,893
Jun 3, 20241.89001.91001.80001.83001.830076,026,000
May 31, 20241.88001.90001.87001.89001.890041,708,600
May 30, 20241.88001.90001.87001.88001.880036,950,100
May 29, 20241.89001.90001.87001.89001.890044,415,869
May 28, 20241.93001.93001.88001.89001.890049,553,613
May 27, 20241.93001.94001.90001.92001.920048,040,013
May 24, 20241.95001.95001.92001.93001.930047,852,300
May 23, 20241.99001.99001.94001.95001.950067,776,700
May 22, 20241.99002.01001.96002.00002.000082,153,400
May 21, 20242.05002.05001.97001.99001.9900107,635,610
May 20, 20241.95002.10001.95002.05002.0500202,212,416
May 17, 20241.90001.93001.90001.92001.920050,162,392
May 16, 20241.92001.94001.90001.92001.920057,913,606
May 15, 20241.95001.96001.92001.92001.920060,514,300
May 14, 20241.95001.98001.94001.96001.960078,527,625
May 13, 20241.95002.03001.91001.97001.970095,953,200
May 10, 20242.00002.01001.94001.95001.950093,471,100
May 9, 20242.02002.05001.98002.00002.0000116,034,200
May 8, 20242.04002.09002.01002.02002.0200157,252,346
May 7, 20242.29002.29002.11002.14002.1400203,971,061
May 6, 20242.04002.20002.04002.20002.200098,743,808
Apr 30, 20242.08002.14001.98002.00002.0000131,267,310
Apr 29, 20241.98002.14001.96002.08002.0800180,831,237
Apr 26, 20241.90001.95001.90001.95001.950075,702,024
Apr 25, 20241.91001.97001.89001.91001.910080,726,998
Apr 24, 20241.91001.93001.89001.91001.910066,614,288
Apr 23, 20241.96001.97001.92001.92001.920061,090,117
Apr 22, 20241.98002.00001.93001.94001.940058,070,401
Apr 19, 20242.00002.04001.97001.98001.980069,838,701
Apr 18, 20242.00002.07001.96002.02002.0200108,145,300
Apr 17, 20241.90002.06001.90002.01002.0100127,256,551
Apr 16, 20242.01002.01001.83001.88001.8800123,274,801
Apr 15, 20242.05002.10001.98002.03002.0300108,227,263
Apr 12, 20242.16002.19002.11002.12002.120071,723,901
Apr 11, 20242.15002.19002.11002.15002.1500101,980,487
Apr 10, 20242.26002.27002.14002.18002.1800113,620,229
Apr 9, 20242.27002.30002.22002.25002.250080,812,035
Apr 8, 20242.32002.35002.26002.26002.260088,235,357
Apr 3, 20242.39002.39002.31002.31002.310066,179,217

Related Tickers

QIN.F Qingling Motors Co., Ltd.
0.0542
-4.58%
 
GRU.F Geely Automobile Holdings Limited
1.7865
-9.31%
 
MBG.F Mercedes-Benz Group AG
48.92
-5.01%
 
000270.KS Kia Corporation
89,700.00
-1.21%
 
BY6.F BYD Company Limited
40.30
-7.12%
 
0175.HK GEELY AUTO
16.980
-2.41%
 
VOW3.DE Volkswagen AG
87.50
-2.78%
 
LI Li Auto Inc.
23.07
-6.86%
 
TSLA Tesla, Inc.
239.43
-10.42%