Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zoneco Group Co., Ltd. (002069.SZ)

Compare
3.6600
-0.0500
(-1.35%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253.69003.74003.62003.66003.66008,531,133
Apr 17, 20253.67003.75003.65003.71003.71007,227,988
Apr 16, 20253.70003.76003.60003.71003.710014,459,300
Apr 15, 20253.66003.75003.65003.72003.720013,542,101
Apr 14, 20253.61003.71003.61003.69003.690012,820,598
Apr 11, 20253.59003.66003.57003.58003.58009,972,277
Apr 10, 20253.55003.70003.54003.63003.630015,353,046
Apr 9, 20253.39003.60003.23003.55003.550020,886,898
Apr 8, 20253.27003.47003.27003.45003.450016,902,500
Apr 7, 20253.51003.52003.27003.27003.270014,039,132
Apr 3, 20253.57003.66003.57003.63003.63006,119,400
Apr 2, 20253.64003.65003.59003.59003.59005,704,099
Apr 1, 20253.63003.68003.60003.63003.63007,601,899
Mar 31, 20253.65003.66003.55003.62003.62008,089,000
Mar 28, 20253.81003.81003.66003.66003.66009,540,000
Mar 27, 20253.84003.86003.74003.79003.79009,825,000
Mar 26, 20253.80003.91003.78003.85003.850011,494,905
Mar 25, 20253.83003.91003.76003.82003.820012,408,782
Mar 24, 20253.95004.00003.74003.84003.840021,336,999
Mar 21, 20253.91004.13003.90003.98003.980030,867,560
Mar 20, 20253.81003.98003.77003.91003.910025,127,200
Mar 19, 20253.85003.88003.77003.80003.800013,585,848
Mar 18, 20253.92003.96003.81003.85003.850021,676,803
Mar 17, 20253.86004.07003.86003.95003.950034,350,354
Mar 14, 20253.76004.07003.72003.87003.870036,913,294
Mar 13, 20253.61003.74003.54003.70003.700012,688,448
Mar 12, 20253.57003.68003.54003.63003.63008,929,300
Mar 11, 20253.48003.59003.47003.58003.580010,101,902
Mar 10, 20253.53003.56003.48003.51003.51005,978,351
Mar 7, 20253.57003.59003.48003.49003.490010,023,899
Mar 6, 20253.58003.61003.50003.58003.580010,250,634
Mar 5, 20253.65003.65003.53003.59003.59007,623,240
Mar 4, 20253.60003.64003.57003.64003.64004,743,100
Mar 3, 20253.64003.69003.61003.62003.62005,995,299
Feb 28, 20253.71003.73003.62003.63003.63006,497,900
Feb 27, 20253.70003.74003.63003.72003.720010,167,100
Feb 26, 20253.70003.72003.65003.69003.69005,965,948
Feb 25, 20253.66003.74003.66003.68003.68007,644,599
Feb 24, 20253.74003.86003.71003.73003.730014,997,727
Feb 21, 20253.75003.76003.66003.71003.71006,447,650
Feb 20, 20253.73003.78003.72003.74003.74007,304,201
Feb 19, 20253.65003.76003.60003.75003.75009,473,879
Feb 18, 20253.72003.86003.66003.67003.670015,074,279
Feb 17, 20253.68003.77003.63003.74003.740011,000,500
Feb 14, 20253.67003.70003.63003.64003.64007,002,001
Feb 13, 20253.72003.76003.68003.69003.69007,592,850
Feb 12, 20253.75003.75003.67003.72003.72005,998,250
Feb 11, 20253.82003.84003.71003.73003.73006,407,095
Feb 10, 20253.75003.83003.72003.82003.82009,214,793
Feb 7, 20253.68003.80003.68003.74003.74008,060,990
Feb 6, 20253.63003.71003.60003.69003.69007,543,747
Feb 5, 20253.70003.70003.61003.62003.62005,808,697
Jan 27, 20253.75003.78003.63003.64003.640010,309,799
Jan 24, 20253.60003.76003.55003.70003.700014,230,914
Jan 23, 20253.60003.71003.55003.57003.57005,897,699
Jan 22, 20253.63003.63003.55003.56003.56005,268,499
Jan 21, 20253.69003.75003.61003.64003.64007,755,750
Jan 20, 20253.67003.72003.57003.69003.69009,393,900
Jan 17, 20253.78003.79003.64003.68003.680014,132,000
Jan 16, 20253.74003.79003.70003.78003.78009,660,700
Jan 15, 20253.72003.78003.67003.69003.69008,993,180
Jan 14, 20253.50003.74003.50003.73003.730013,428,005
Jan 13, 20253.44003.65003.36003.52003.520016,645,210
Jan 10, 20253.53003.58003.42003.42003.42007,786,199
Jan 9, 20253.51003.56003.47003.54003.54007,177,200
Jan 8, 20253.49003.64003.44003.55003.550011,604,706
Jan 7, 20253.41003.49003.41003.49003.49008,217,750
Jan 6, 20253.39003.44003.23003.40003.40009,186,700
Jan 3, 20253.72003.75003.41003.42003.420017,788,166
Jan 2, 20253.62003.83003.60003.68003.680015,355,864
Dec 31, 20243.67003.82003.63003.67003.670015,517,294
Dec 30, 20243.79003.81003.60003.66003.660013,756,449
Dec 27, 20243.67003.88003.65003.82003.820014,437,682
Dec 26, 20243.66003.75003.60003.68003.68007,842,384
Dec 25, 20243.67003.78003.58003.63003.630013,168,401
Dec 24, 20243.70003.77003.58003.68003.680015,338,832
Dec 23, 20244.05004.05003.71003.74003.740018,626,700
Dec 20, 20244.04004.10004.02004.05004.050011,711,700
Dec 19, 20244.01004.10003.92004.00004.000015,043,279
Dec 18, 20244.14004.17004.01004.06004.060017,807,600
Dec 17, 20244.49004.49004.11004.12004.120028,186,910
Dec 16, 20244.48004.54004.40004.46004.460027,298,385
Dec 13, 20244.41004.66004.39004.50004.500043,059,160
Dec 12, 20244.30004.48004.26004.44004.440033,182,764
Dec 11, 20244.21004.33004.16004.31004.310032,964,126
Dec 10, 20244.38004.50004.18004.23004.230040,589,300
Dec 9, 20244.18004.53004.15004.30004.300048,088,322
Dec 6, 20244.18004.66004.10004.30004.300073,715,315
Dec 5, 20244.27004.62003.93004.38004.380091,488,470
Dec 4, 20243.87004.20003.87004.20004.200026,277,600
Dec 3, 20243.83003.98003.79003.82003.820022,430,304
Dec 2, 20243.78003.88003.75003.83003.830030,742,489
Nov 29, 20243.74003.78003.64003.71003.710038,373,886
Nov 28, 20243.62003.93003.62003.82003.820053,586,092
Nov 27, 20244.15004.17003.65003.75003.750087,353,953
Nov 26, 20243.95003.95003.81003.95003.950023,675,723
Nov 25, 20243.46003.59003.33003.59003.590015,227,918
Nov 22, 20243.41003.42003.25003.26003.260011,589,800
Nov 21, 20243.33003.45003.33003.40003.400015,762,351
Nov 20, 20243.17003.42003.14003.36003.360026,752,300
Nov 19, 20243.12003.18003.07003.16003.160011,832,700
Nov 18, 20243.24003.28003.08003.12003.120017,601,550
Nov 15, 20243.28003.31003.22003.23003.230013,328,300
Nov 14, 20243.40003.42003.28003.28003.280014,504,150
Nov 13, 20243.42003.47003.34003.39003.390016,824,600
Nov 12, 20243.47003.52003.42003.46003.460015,363,900
Nov 11, 20243.53003.55003.42003.46003.460022,601,257
Nov 8, 20243.51003.68003.46003.55003.550038,086,300
Nov 7, 20243.27003.59003.27003.50003.500043,596,751
Nov 6, 20243.23003.30003.18003.27003.270013,412,100
Nov 5, 20243.18003.23003.17003.22003.220010,999,501
Nov 4, 20243.13003.18003.09003.18003.180011,656,901
Nov 1, 20243.21003.32003.13003.16003.160022,619,553
Oct 31, 20243.12003.22003.11003.19003.190011,733,609
Oct 30, 20243.07003.15003.05003.13003.130010,438,100
Oct 29, 20243.27003.27003.08003.09003.090015,427,150
Oct 28, 20243.12003.25003.12003.23003.230015,333,834
Oct 25, 20243.07003.12003.06003.10003.10009,488,506
Oct 24, 20243.04003.11003.02003.07003.07008,678,500
Oct 23, 20243.01003.16003.01003.04003.040010,002,600
Oct 22, 20243.07003.07003.00003.01003.010010,227,315
Oct 21, 20242.95003.12002.90003.02003.020020,297,162
Oct 18, 20242.88002.90002.80002.86002.86008,155,140
Oct 17, 20242.94002.94002.83002.84002.84007,143,100
Oct 16, 20242.86002.96002.82002.91002.91009,653,515
Oct 15, 20242.87002.91002.86002.86002.86006,231,600
Oct 14, 20242.88002.93002.85002.90002.90007,585,692
Oct 11, 20242.91002.95002.82002.84002.84009,391,001
Oct 10, 20242.90003.04002.89002.94002.940016,844,085
Oct 9, 20243.08003.09002.85002.86002.860020,416,119
Oct 8, 20243.35003.38003.02003.15003.150034,428,612
Sep 30, 20242.93003.11002.86003.07003.070027,688,812
Sep 27, 20242.82002.89002.79002.87002.870011,714,870
Sep 26, 20242.68002.78002.65002.78002.78009,725,950
Sep 25, 20242.65002.75002.65002.69002.69009,229,950
Sep 24, 20242.60002.65002.58002.65002.65007,199,102
Sep 23, 20242.55002.58002.53002.58002.58004,727,802
Sep 20, 20242.63002.63002.54002.56002.56004,886,400
Sep 19, 20242.49002.63002.49002.59002.59009,978,500
Sep 18, 20242.50002.54002.43002.46002.46006,375,400
Sep 13, 20242.55002.57002.50002.54002.54004,102,600
Sep 12, 20242.55002.58002.52002.54002.54003,144,800
Sep 11, 20242.60002.61002.51002.53002.53005,744,300
Sep 10, 20242.56002.66002.51002.61002.61009,137,701
Sep 9, 20242.51002.56002.48002.54002.54005,059,315
Sep 6, 20242.56002.59002.51002.51002.51004,025,202
Sep 5, 20242.51002.57002.50002.55002.55002,949,400
Sep 4, 20242.57002.59002.51002.52002.52004,768,300
Sep 3, 20242.61002.61002.56002.58002.58003,985,300
Sep 2, 20242.61002.64002.56002.59002.59005,025,801
Aug 30, 20242.56002.66002.55002.61002.61009,250,101
Aug 29, 20242.58002.59002.53002.55002.55005,774,201
Aug 28, 20242.56002.62002.52002.60002.60004,741,952
Aug 27, 20242.62002.66002.56002.57002.57007,955,401
Aug 26, 20242.59002.66002.58002.62002.620011,200,420
Aug 23, 20242.61002.68002.54002.59002.590022,166,109
Aug 22, 20242.50002.74002.47002.73002.730023,845,154
Aug 21, 20242.43002.51002.40002.49002.49006,832,600
Aug 20, 20242.48002.50002.43002.44002.44004,923,700
Aug 19, 20242.46002.52002.44002.48002.48006,311,600
Aug 16, 20242.49002.50002.46002.46002.46006,012,500
Aug 15, 20242.47002.51002.45002.49002.49004,804,000
Aug 14, 20242.48002.51002.46002.47002.47004,412,103
Aug 13, 20242.50002.53002.46002.49002.49004,240,800
Aug 12, 20242.56002.57002.50002.51002.51005,449,200
Aug 9, 20242.61002.63002.54002.55002.55007,846,100
Aug 8, 20242.55002.63002.53002.61002.61009,708,803
Aug 7, 20242.59002.59002.52002.54002.54005,781,500
Aug 6, 20242.50002.57002.49002.57002.57008,351,750
Aug 5, 20242.53002.58002.47002.48002.48009,837,110
Aug 2, 20242.52002.58002.50002.54002.54008,848,503
Aug 1, 20242.55002.58002.52002.54002.54006,355,202
Jul 31, 20242.49002.56002.49002.55002.550010,795,712
Jul 30, 20242.51002.53002.49002.49002.49006,592,955
Jul 29, 20242.54002.55002.49002.50002.50005,997,000
Jul 26, 20242.56002.57002.51002.54002.54005,955,100
Jul 25, 20242.55002.59002.52002.56002.56004,846,200
Jul 24, 20242.60002.69002.53002.57002.570010,357,800
Jul 23, 20242.59002.62002.54002.57002.57009,899,805
Jul 22, 20242.44002.59002.44002.59002.590014,726,456
Jul 19, 20242.43002.47002.38002.46002.46007,336,664
Jul 18, 20242.46002.47002.41002.43002.43006,302,700
Jul 17, 20242.47002.53002.44002.48002.48009,554,960
Jul 16, 20242.45002.57002.40002.48002.480014,429,850
Jul 15, 20242.42002.46002.38002.44002.44007,614,500
Jul 12, 20242.45002.51002.38002.43002.430011,658,210
Jul 11, 20242.44002.49002.38002.45002.450012,548,318
Jul 10, 20242.43002.47002.37002.43002.43006,443,600
Jul 9, 20242.46002.52002.37002.46002.46007,047,202
Jul 8, 20242.52002.53002.42002.45002.45004,669,500
Jul 5, 20242.48002.52002.45002.52002.52004,718,151
Jul 4, 20242.59002.59002.47002.48002.48007,076,800
Jul 3, 20242.57002.66002.55002.58002.58006,216,300
Jul 2, 20242.46002.57002.43002.56002.56007,847,300
Jul 1, 20242.41002.46002.40002.46002.46004,126,100
Jun 28, 20242.45002.47002.40002.42002.42004,304,451
Jun 27, 20242.46002.53002.43002.44002.44005,705,950
Jun 26, 20242.36002.47002.35002.46002.46006,279,701
Jun 25, 20242.39002.42002.36002.37002.37007,194,750
Jun 24, 20242.45002.48002.38002.40002.40007,661,339
Jun 21, 20242.49002.53002.45002.49002.49005,548,900
Jun 20, 20242.50002.55002.45002.47002.47009,183,100
Jun 19, 20242.57002.61002.54002.55002.55005,527,760
Jun 18, 20242.59002.63002.55002.58002.58005,549,961
Jun 17, 20242.65002.65002.57002.59002.59004,493,200
Jun 14, 20242.64002.67002.60002.65002.65003,178,600
Jun 13, 20242.74002.74002.64002.64002.64004,597,300
Jun 12, 20242.70002.75002.68002.74002.74004,542,350
Jun 11, 20242.70002.70002.60002.70002.70008,418,852
Jun 7, 20242.61002.71002.59002.69002.690010,439,591
Jun 6, 20242.74002.77002.54002.55002.550014,059,911
Jun 5, 20242.85002.85002.75002.75002.75006,334,700
Jun 4, 20242.89002.91002.81002.85002.85006,511,250
Jun 3, 20242.99002.99002.87002.90002.90007,351,300
May 31, 20242.97002.98002.94002.97002.97003,672,807
May 30, 20242.99003.01002.94002.95002.95004,948,157
May 29, 20243.02003.06002.95002.99002.99005,900,620
May 28, 20243.08003.08002.98003.00003.00006,854,550
May 27, 20243.15003.15003.03003.07003.07007,551,806
May 24, 20243.06003.18003.06003.15003.15008,967,100
May 23, 20243.13003.13003.04003.06003.06007,222,700
May 22, 20243.11003.18003.10003.13003.13005,512,400
May 21, 20243.13003.17003.08003.11003.11007,734,650
May 20, 20243.20003.27003.14003.17003.170011,683,910
May 17, 20243.23003.27003.22003.25003.25005,968,500
May 16, 20243.20003.26003.19003.23003.23004,840,600
May 15, 20243.24003.26003.18003.19003.19004,672,800
May 14, 20243.16003.26003.13003.24003.24008,230,352
May 13, 20243.14003.17003.08003.12003.12006,055,770
May 10, 20243.25003.27003.17003.17003.17007,518,700
May 9, 20243.19003.27003.19003.23003.23005,043,151
May 8, 20243.24003.26003.19003.19003.19006,373,100
May 7, 20243.24003.26003.20003.24003.24005,617,650
May 6, 20243.27003.31003.19003.24003.24008,791,700
Apr 30, 20243.21003.34003.20003.24003.240011,628,084
Apr 29, 20243.14003.22003.11003.21003.21009,788,934
Apr 26, 20243.15003.17003.10003.16003.16006,808,202
Apr 25, 20243.08003.18003.07003.15003.15007,169,050
Apr 24, 20243.06003.14003.05003.09003.09005,548,400
Apr 23, 20243.05003.09003.03003.06003.06006,363,352
Apr 22, 20243.08003.10002.94003.03003.03008,327,601
Apr 19, 20243.07003.14003.02003.06003.06008,841,800
Apr 18, 20243.09003.16003.01003.11003.110012,814,402