Zhejiang Int'l Group Co., Ltd. Class A 000411
SZSE · China · Health Technology
CNY 10.02+0.04 (+0.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.02 | +0.40% | CNY 10.02 | CNY 10.12 | CNY 9.95 | 4.01M |
| 2026-09-29 | CNY 9.98 | -1.19% | CNY 10.03 | CNY 10.09 | CNY 9.93 | 5.04M |
| 2026-09-28 | CNY 10.10 | -3.07% | CNY 10.36 | CNY 10.48 | CNY 9.99 | 7.88M |
| 2026-09-24 | CNY 10.42 | +5.47% | CNY 9.87 | CNY 10.65 | CNY 9.82 | 15.04M |
| 2026-09-23 | CNY 9.88 | -1.00% | CNY 10.01 | CNY 10.06 | CNY 9.85 | 2.97M |
| 2026-09-22 | CNY 9.98 | -0.89% | CNY 10.14 | CNY 10.14 | CNY 9.95 | 3.18M |
| 2026-09-21 | CNY 10.07 | +1.72% | CNY 9.89 | CNY 10.08 | CNY 9.85 | 3.64M |
| 2026-09-18 | CNY 9.90 | 0.00% | CNY 9.94 | CNY 10.11 | CNY 9.87 | 2.89M |
| 2026-09-17 | CNY 9.90 | +0.41% | CNY 9.80 | CNY 9.95 | CNY 9.80 | 2.14M |
| 2026-09-16 | CNY 9.86 | +0.61% | CNY 9.84 | CNY 9.92 | CNY 9.71 | 2.87M |
| 2026-09-15 | CNY 9.80 | -1.01% | CNY 9.88 | CNY 9.97 | CNY 9.78 | 2.86M |
| 2026-09-14 | CNY 9.90 | +1.02% | CNY 9.78 | CNY 9.96 | CNY 9.76 | 2.53M |
| 2026-09-11 | CNY 9.80 | -2.20% | CNY 10.04 | CNY 10.04 | CNY 9.77 | 3.50M |
| 2026-09-10 | CNY 10.02 | -0.99% | CNY 10.12 | CNY 10.15 | CNY 9.98 | 2.05M |
| 2026-09-09 | CNY 10.12 | -1.75% | CNY 10.20 | CNY 10.24 | CNY 10.08 | 2.43M |
| 2026-09-08 | CNY 10.30 | +1.38% | CNY 10.19 | CNY 10.30 | CNY 10.15 | 3.26M |
| 2026-09-07 | CNY 10.16 | -0.59% | CNY 10.19 | CNY 10.23 | CNY 10.10 | 3.57M |
| 2026-09-04 | CNY 10.22 | +1.79% | CNY 10.05 | CNY 10.46 | CNY 10.02 | 5.61M |
| 2026-09-03 | CNY 10.04 | +0.10% | CNY 10.11 | CNY 10.17 | CNY 9.98 | 2.67M |
| 2026-09-02 | CNY 10.03 | -1.28% | CNY 10.10 | CNY 10.14 | CNY 10.00 | 3.49M |
| 2026-09-01 | CNY 10.16 | +3.46% | CNY 9.80 | CNY 10.19 | CNY 9.80 | 7.55M |
| 2026-08-31 | CNY 9.82 | -0.71% | CNY 9.83 | CNY 9.87 | CNY 9.76 | 2.75M |
| 2026-08-28 | CNY 9.89 | +0.82% | CNY 9.75 | CNY 10.06 | CNY 9.75 | 4.28M |
| 2026-08-27 | CNY 9.81 | +0.10% | CNY 9.85 | CNY 9.93 | CNY 9.75 | 3.01M |
| 2026-08-26 | CNY 9.80 | -0.41% | CNY 9.80 | CNY 9.94 | CNY 9.78 | 3.11M |
| 2026-08-25 | CNY 9.84 | +2.71% | CNY 9.51 | CNY 9.84 | CNY 9.51 | 3.31M |
| 2026-08-24 | CNY 9.58 | -0.93% | CNY 9.65 | CNY 9.74 | CNY 9.54 | 2.98M |
| 2026-08-21 | CNY 9.67 | -2.81% | CNY 9.85 | CNY 9.90 | CNY 9.61 | 4.38M |
| 2026-08-20 | CNY 9.95 | +2.37% | CNY 9.88 | CNY 10.03 | CNY 9.85 | 4.38M |
| 2026-08-19 | CNY 9.72 | -1.62% | CNY 9.82 | CNY 9.95 | CNY 9.67 | 5.24M |
| 2026-08-18 | CNY 9.88 | -1.00% | CNY 9.94 | CNY 10.02 | CNY 9.86 | 4.11M |
| 2026-08-17 | CNY 9.98 | -1.38% | CNY 10.08 | CNY 10.13 | CNY 9.77 | 6.22M |
| 2026-08-14 | CNY 10.12 | +1.20% | CNY 9.98 | CNY 10.16 | CNY 9.84 | 5.78M |
| 2026-08-13 | CNY 10.00 | +0.20% | CNY 9.94 | CNY 10.16 | CNY 9.77 | 6.72M |
| 2026-08-12 | CNY 9.98 | +1.22% | CNY 9.81 | CNY 10.08 | CNY 9.77 | 6.14M |
| 2026-08-11 | CNY 9.86 | +0.31% | CNY 9.83 | CNY 9.98 | CNY 9.74 | 4.79M |
| 2026-08-10 | CNY 9.83 | +1.87% | CNY 9.65 | CNY 9.86 | CNY 9.64 | 4.67M |
| 2026-08-07 | CNY 9.65 | +0.63% | CNY 9.58 | CNY 9.65 | CNY 9.48 | 4.11M |
| 2026-08-06 | CNY 9.59 | +0.74% | CNY 9.52 | CNY 9.64 | CNY 9.44 | 5.28M |
| 2026-08-05 | CNY 9.52 | -0.83% | CNY 9.60 | CNY 9.63 | CNY 9.47 | 3.78M |
| 2026-08-04 | CNY 9.60 | -0.21% | CNY 9.65 | CNY 9.85 | CNY 9.56 | 3.81M |
| 2026-08-03 | CNY 9.62 | +1.26% | CNY 9.47 | CNY 9.64 | CNY 9.46 | 3.12M |
| 2026-07-31 | CNY 9.50 | +0.42% | CNY 9.41 | CNY 9.52 | CNY 9.36 | 4.15M |
| 2026-07-30 | CNY 9.46 | +0.64% | CNY 9.36 | CNY 9.51 | CNY 9.30 | 3.47M |
| 2026-07-29 | CNY 9.40 | +0.43% | CNY 9.39 | CNY 9.53 | CNY 9.36 | 4.39M |
| 2026-07-28 | CNY 9.36 | +0.65% | CNY 9.23 | CNY 9.44 | CNY 9.22 | 2.56M |
| 2026-07-27 | CNY 9.30 | +2.42% | CNY 9.10 | CNY 9.33 | CNY 9.02 | 3.23M |
| 2026-07-24 | CNY 9.08 | -2.89% | CNY 9.30 | CNY 9.33 | CNY 9.07 | 3.24M |
| 2026-07-23 | CNY 9.35 | +2.30% | CNY 9.15 | CNY 9.36 | CNY 9.07 | 4.33M |
| 2026-07-22 | CNY 9.14 | -1.08% | CNY 9.22 | CNY 9.38 | CNY 9.08 | 4.71M |
| 2026-07-21 | CNY 9.24 | -1.49% | CNY 9.38 | CNY 9.44 | CNY 9.16 | 6.70M |
| 2026-07-20 | CNY 9.38 | -0.21% | CNY 9.41 | CNY 9.61 | CNY 9.26 | 6.55M |
| 2026-07-17 | CNY 9.40 | -3.98% | CNY 9.73 | CNY 9.90 | CNY 9.32 | 8.01M |
| 2026-07-16 | CNY 9.79 | +1.03% | CNY 9.60 | CNY 9.85 | CNY 9.47 | 6.86M |
| 2026-07-15 | CNY 9.69 | +2.98% | CNY 9.30 | CNY 9.73 | CNY 9.22 | 6.81M |
| 2026-07-14 | CNY 9.41 | +1.29% | CNY 9.35 | CNY 9.50 | CNY 9.18 | 7.15M |
| 2026-07-13 | CNY 9.29 | -0.21% | CNY 9.26 | CNY 9.50 | CNY 9.26 | 5.02M |
| 2026-07-10 | CNY 9.31 | -1.48% | CNY 9.13 | CNY 9.37 | CNY 9.01 | 4.98M |
| 2026-07-09 | CNY 9.45 | -1.56% | CNY 9.60 | CNY 9.65 | CNY 9.35 | 3.65M |
| 2026-07-08 | CNY 9.60 | +2.35% | CNY 9.42 | CNY 9.65 | CNY 9.27 | 4.15M |
| 2026-07-07 | CNY 9.38 | -2.39% | CNY 9.61 | CNY 9.63 | CNY 9.32 | 2.72M |
| 2026-07-06 | CNY 9.61 | +0.73% | CNY 9.54 | CNY 9.70 | CNY 9.43 | 3.57M |
| 2026-07-03 | CNY 9.54 | +1.81% | CNY 9.45 | CNY 9.57 | CNY 9.38 | 3.61M |
| 2026-07-02 | CNY 9.37 | +0.75% | CNY 9.21 | CNY 9.50 | CNY 9.21 | 3.76M |
| 2026-07-01 | CNY 9.30 | +2.99% | CNY 8.97 | CNY 9.33 | CNY 8.95 | 4.64M |
| 2026-06-30 | CNY 9.03 | -2.17% | CNY 9.13 | CNY 9.13 | CNY 8.96 | 3.44M |
| 2026-06-29 | CNY 9.23 | +2.56% | CNY 8.95 | CNY 9.33 | CNY 8.62 | 7.25M |
| 2026-06-26 | CNY 9.00 | -4.66% | CNY 9.35 | CNY 9.50 | CNY 9.00 | 5.08M |
| 2026-06-25 | CNY 9.44 | +0.53% | CNY 9.36 | CNY 9.51 | CNY 9.10 | 5.52M |
| 2026-06-24 | CNY 9.39 | -2.39% | CNY 9.55 | CNY 9.68 | CNY 9.34 | 4.40M |
| 2026-06-23 | CNY 9.62 | +0.21% | CNY 9.52 | CNY 9.88 | CNY 9.50 | 6.32M |
| 2026-06-22 | CNY 9.60 | +0.10% | CNY 9.61 | CNY 9.63 | CNY 9.28 | 6.33M |
| 2026-06-18 | CNY 9.59 | -2.74% | CNY 9.95 | CNY 9.95 | CNY 9.58 | 5.33M |
| 2026-06-17 | CNY 9.86 | -2.38% | CNY 10.08 | CNY 10.09 | CNY 9.76 | 7.57M |
| 2026-06-16 | CNY 10.10 | -3.26% | CNY 10.23 | CNY 10.45 | CNY 9.99 | 12.43M |
| 2026-06-15 | CNY 10.44 | +10.01% | CNY 9.50 | CNY 10.44 | CNY 9.49 | 10.98M |
| 2026-06-12 | CNY 9.49 | +2.93% | CNY 9.25 | CNY 9.63 | CNY 9.05 | 9.82M |
| 2026-06-11 | CNY 9.22 | -1.91% | CNY 9.35 | CNY 9.37 | CNY 9.03 | 8.65M |
| 2026-06-10 | CNY 9.40 | -4.18% | CNY 9.71 | CNY 9.77 | CNY 9.25 | 12.27M |
| 2026-06-09 | CNY 9.81 | -9.83% | CNY 10.96 | CNY 10.96 | CNY 9.79 | 22.73M |
| 2026-06-08 | CNY 10.88 | -4.48% | CNY 11.10 | CNY 11.15 | CNY 10.58 | 15.31M |
| 2026-06-05 | CNY 11.39 | -2.48% | CNY 11.69 | CNY 11.86 | CNY 11.36 | 13.58M |
| 2026-06-04 | CNY 11.68 | -1.10% | CNY 11.72 | CNY 11.93 | CNY 11.64 | 13.95M |
| 2026-06-03 | CNY 11.81 | -2.15% | CNY 12.07 | CNY 12.08 | CNY 11.70 | 14.76M |
| 2026-06-02 | CNY 12.07 | -0.66% | CNY 12.21 | CNY 12.29 | CNY 11.98 | 16.93M |
| 2026-06-01 | CNY 12.15 | +4.02% | CNY 11.65 | CNY 12.18 | CNY 11.42 | 21.98M |
| 2026-05-29 | CNY 11.68 | +1.21% | CNY 11.55 | CNY 11.79 | CNY 11.34 | 21.80M |
| 2026-05-28 | CNY 11.54 | -4.39% | CNY 12.02 | CNY 12.06 | CNY 11.00 | 28.16M |
| 2026-05-27 | CNY 12.07 | -0.82% | CNY 12.20 | CNY 12.25 | CNY 11.99 | 12.90M |
| 2026-05-26 | CNY 12.17 | +0.50% | CNY 12.11 | CNY 12.19 | CNY 11.98 | 14.80M |