Zotye Automobile Co., Ltd. Class A 000980
SZSE · China · Producer Manufacturing
CNY 2.26+0.04 (+1.80%)
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 2.26 | +1.80% | CNY 2.25 | CNY 2.34 | CNY 2.14 | 502.84M |
| 2026-09-29 | CNY 2.22 | -0.89% | CNY 2.21 | CNY 2.35 | CNY 2.16 | 605.03M |
| 2026-09-28 | CNY 2.24 | +9.80% | CNY 2.00 | CNY 2.24 | CNY 1.97 | 483.36M |
| 2026-09-24 | CNY 2.04 | -7.27% | CNY 2.10 | CNY 2.12 | CNY 2.01 |
| 360.17M |
| 2026-09-23 | CNY 2.20 | +0.92% | CNY 2.17 | CNY 2.32 | CNY 2.13 | 519.61M |
| 2026-09-22 | CNY 2.18 | -2.68% | CNY 2.22 | CNY 2.24 | CNY 2.15 | 377.95M |
| 2026-09-21 | CNY 2.24 | -2.18% | CNY 2.22 | CNY 2.28 | CNY 2.18 | 335.18M |
| 2026-09-18 | CNY 2.29 | -3.38% | CNY 2.26 | CNY 2.33 | CNY 2.23 | 568.89M |
| 2026-09-17 | CNY 2.37 | +10.23% | CNY 2.08 | CNY 2.37 | CNY 2.06 | 641.29M |
| 2026-09-16 | CNY 2.15 | -4.87% | CNY 2.12 | CNY 2.25 | CNY 2.04 | 593.81M |
| 2026-09-15 | CNY 2.26 | -3.00% | CNY 2.41 | CNY 2.56 | CNY 2.18 | 879.66M |
| 2026-09-14 | CNY 2.33 | +9.91% | CNY 2.21 | CNY 2.33 | CNY 2.11 | 518.30M |
| 2026-09-11 | CNY 2.12 | +9.84% | CNY 1.96 | CNY 2.12 | CNY 1.90 | 596.20M |
| 2026-09-10 | CNY 1.93 | -4.46% | CNY 2.16 | CNY 2.18 | CNY 1.91 | 680.14M |
| 2026-09-09 | CNY 2.02 | +9.78% | CNY 1.94 | CNY 2.02 | CNY 1.94 | 173.57M |
| 2026-09-08 | CNY 1.84 | +10.18% | CNY 1.69 | CNY 1.84 | CNY 1.69 | 353.53M |
| 2026-09-07 | CNY 1.67 | +2.45% | CNY 1.62 | CNY 1.74 | CNY 1.60 | 204.40M |
| 2026-09-04 | CNY 1.63 | -1.81% | CNY 1.66 | CNY 1.71 | CNY 1.61 | 165.10M |
| 2026-09-03 | CNY 1.66 | -3.49% | CNY 1.71 | CNY 1.73 | CNY 1.64 | 118.13M |
| 2026-09-02 | CNY 1.72 | -1.15% | CNY 1.74 | CNY 1.74 | CNY 1.68 | 84.19M |
| 2026-09-01 | CNY 1.74 | +2.96% | CNY 1.69 | CNY 1.75 | CNY 1.68 | 116.82M |
| 2026-08-31 | CNY 1.69 | -0.59% | CNY 1.71 | CNY 1.71 | CNY 1.67 | 75.35M |
| 2026-08-28 | CNY 1.70 | +0.59% | CNY 1.68 | CNY 1.71 | CNY 1.67 | 98.55M |
| 2026-08-27 | CNY 1.69 | -0.59% | CNY 1.71 | CNY 1.72 | CNY 1.66 | 116.55M |
| 2026-08-26 | CNY 1.70 | +2.41% | CNY 1.65 | CNY 1.82 | CNY 1.65 | 195.29M |
| 2026-08-25 | CNY 1.66 | +2.47% | CNY 1.62 | CNY 1.67 | CNY 1.61 | 90.64M |
| 2026-08-24 | CNY 1.62 | -2.41% | CNY 1.65 | CNY 1.67 | CNY 1.60 | 72.32M |
| 2026-08-21 | CNY 1.66 | +2.47% | CNY 1.62 | CNY 1.67 | CNY 1.58 | 86.56M |
| 2026-08-20 | CNY 1.62 | +2.53% | CNY 1.60 | CNY 1.63 | CNY 1.58 | 83.69M |
| 2026-08-19 | CNY 1.58 | -5.95% | CNY 1.66 | CNY 1.67 | CNY 1.57 | 99.40M |
| 2026-08-18 | CNY 1.68 | -2.33% | CNY 1.73 | CNY 1.73 | CNY 1.67 | 75.54M |
| 2026-08-17 | CNY 1.72 | +1.18% | CNY 1.69 | CNY 1.73 | CNY 1.66 | 75.63M |
| 2026-08-14 | CNY 1.70 | -1.73% | CNY 1.72 | CNY 1.73 | CNY 1.66 | 91.43M |
| 2026-08-13 | CNY 1.73 | -3.35% | CNY 1.80 | CNY 1.80 | CNY 1.73 | 96.44M |
| 2026-08-12 | CNY 1.79 | +1.70% | CNY 1.75 | CNY 1.80 | CNY 1.74 | 122.31M |
| 2026-08-11 | CNY 1.76 | +0.57% | CNY 1.75 | CNY 1.77 | CNY 1.71 | 86.00M |
| 2026-08-10 | CNY 1.75 | +1.74% | CNY 1.71 | CNY 1.76 | CNY 1.69 | 112.49M |
| 2026-08-07 | CNY 1.72 | -0.58% | CNY 1.73 | CNY 1.73 | CNY 1.66 | 97.01M |
| 2026-08-06 | CNY 1.73 | -3.89% | CNY 1.79 | CNY 1.80 | CNY 1.70 | 128.41M |
| 2026-08-05 | CNY 1.80 | +1.12% | CNY 1.78 | CNY 1.84 | CNY 1.77 | 137.57M |
| 2026-08-04 | CNY 1.78 | +0.56% | CNY 1.78 | CNY 1.80 | CNY 1.73 | 140.80M |
| 2026-08-03 | CNY 1.77 | +2.91% | CNY 1.72 | CNY 1.85 | CNY 1.70 | 139.27M |
| 2026-07-31 | CNY 1.72 | +4.24% | CNY 1.62 | CNY 1.73 | CNY 1.61 | 158.54M |
| 2026-07-30 | CNY 1.65 | +0.61% | CNY 1.64 | CNY 1.72 | CNY 1.62 | 149.19M |
| 2026-07-29 | CNY 1.64 | +2.50% | CNY 1.60 | CNY 1.66 | CNY 1.58 | 127.42M |
| 2026-07-28 | CNY 1.60 | -1.23% | CNY 1.61 | CNY 1.65 | CNY 1.58 | 114.75M |
| 2026-07-27 | CNY 1.62 | +7.28% | CNY 1.51 | CNY 1.62 | CNY 1.50 | 144.51M |
| 2026-07-24 | CNY 1.51 | -3.21% | CNY 1.56 | CNY 1.56 | CNY 1.50 | 104.72M |
| 2026-07-23 | CNY 1.56 | +4.00% | CNY 1.49 | CNY 1.57 | CNY 1.49 | 159.78M |
| 2026-07-22 | CNY 1.50 | -1.32% | CNY 1.51 | CNY 1.54 | CNY 1.48 | 118.74M |
| 2026-07-21 | CNY 1.52 | -1.30% | CNY 1.54 | CNY 1.54 | CNY 1.40 | 166.54M |
| 2026-07-20 | CNY 1.54 | -1.91% | CNY 1.58 | CNY 1.64 | CNY 1.50 | 143.92M |
| 2026-07-17 | CNY 1.57 | -6.55% | CNY 1.69 | CNY 1.72 | CNY 1.56 | 167.73M |
| 2026-07-16 | CNY 1.68 | +0.60% | CNY 1.68 | CNY 1.75 | CNY 1.63 | 175.47M |
| 2026-07-15 | CNY 1.67 | +1.21% | CNY 1.66 | CNY 1.76 | CNY 1.63 | 269.49M |
| 2026-07-14 | CNY 1.65 | +3.12% | CNY 1.53 | CNY 1.66 | CNY 1.52 | 303.80M |
| 2026-07-13 | CNY 1.60 | -10.11% | CNY 1.60 | CNY 1.60 | CNY 1.60 | 28.99M |
| 2026-07-10 | CNY 1.78 | +4.09% | CNY 1.70 | CNY 1.84 | CNY 1.67 | 181.30M |
| 2026-07-09 | CNY 1.71 | -1.72% | CNY 1.74 | CNY 1.75 | CNY 1.67 | 147.34M |
| 2026-07-08 | CNY 1.74 | -3.33% | CNY 1.80 | CNY 1.83 | CNY 1.74 | 114.63M |
| 2026-07-07 | CNY 1.80 | -6.25% | CNY 1.91 | CNY 1.92 | CNY 1.77 | 134.75M |
| 2026-07-06 | CNY 1.92 | -4.48% | CNY 2.02 | CNY 2.03 | CNY 1.91 | 125.24M |
| 2026-07-03 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.02 | CNY 1.97 | 107.00M |
| 2026-07-02 | CNY 2.00 | 0.00% | CNY 1.99 | CNY 2.09 | CNY 1.97 | 145.30M |
| 2026-07-01 | CNY 2.00 | +1.52% | CNY 1.95 | CNY 2.03 | CNY 1.93 | 114.60M |
| 2026-06-30 | CNY 1.97 | 0.00% | CNY 2.04 | CNY 2.06 | CNY 1.93 | 120.64M |
| 2026-06-29 | CNY 1.97 | -2.48% | CNY 2.00 | CNY 2.01 | CNY 1.90 | 132.34M |
| 2026-06-26 | CNY 2.02 | -0.49% | CNY 2.03 | CNY 2.07 | CNY 2.00 | 103.43M |
| 2026-06-25 | CNY 2.03 | -3.33% | CNY 2.09 | CNY 2.11 | CNY 2.01 | 133.71M |
| 2026-06-24 | CNY 2.10 | -3.23% | CNY 2.16 | CNY 2.18 | CNY 2.04 | 153.88M |
| 2026-06-23 | CNY 2.17 | -0.91% | CNY 2.17 | CNY 2.23 | CNY 2.14 | 104.50M |
| 2026-06-22 | CNY 2.19 | -1.35% | CNY 2.25 | CNY 2.27 | CNY 2.13 | 114.91M |
| 2026-06-18 | CNY 2.22 | -1.77% | CNY 2.28 | CNY 2.29 | CNY 2.21 | 98.07M |
| 2026-06-17 | CNY 2.26 | -1.74% | CNY 2.30 | CNY 2.35 | CNY 2.25 | 131.88M |
| 2026-06-16 | CNY 2.30 | -3.77% | CNY 2.39 | CNY 2.43 | CNY 2.25 | 177.09M |
| 2026-06-15 | CNY 2.39 | +10.14% | CNY 2.21 | CNY 2.39 | CNY 2.21 | 99.79M |
| 2026-06-12 | CNY 2.17 | -4.82% | CNY 2.35 | CNY 2.46 | CNY 2.15 | 198.51M |
| 2026-06-11 | CNY 2.28 | -0.87% | CNY 2.26 | CNY 2.31 | CNY 2.25 | 98.12M |
| 2026-06-10 | CNY 2.30 | -8.00% | CNY 2.47 | CNY 2.47 | CNY 2.26 | 190.04M |
| 2026-06-09 | CNY 2.50 | +2.88% | CNY 2.47 | CNY 2.52 | CNY 2.38 | 137.19M |
| 2026-06-08 | CNY 2.43 | -4.33% | CNY 2.45 | CNY 2.58 | CNY 2.38 | 155.94M |
| 2026-06-05 | CNY 2.54 | -2.31% | CNY 2.60 | CNY 2.62 | CNY 2.47 | 135.43M |
| 2026-06-04 | CNY 2.60 | +0.39% | CNY 2.57 | CNY 2.65 | CNY 2.53 | 108.07M |
| 2026-06-03 | CNY 2.59 | -1.52% | CNY 2.62 | CNY 2.65 | CNY 2.55 | 108.53M |
| 2026-06-02 | CNY 2.63 | -2.59% | CNY 2.68 | CNY 2.69 | CNY 2.57 | 128.90M |
| 2026-06-01 | CNY 2.70 | +0.37% | CNY 2.68 | CNY 2.76 | CNY 2.61 | 147.78M |
| 2026-05-29 | CNY 2.69 | -2.18% | CNY 2.74 | CNY 2.87 | CNY 2.66 | 196.56M |
| 2026-05-28 | CNY 2.75 | +1.48% | CNY 2.70 | CNY 2.81 | CNY 2.65 | 202.17M |
| 2026-05-27 | CNY 2.71 | -4.24% | CNY 2.84 | CNY 2.87 | CNY 2.67 | 211.65M |
| 2026-05-26 | CNY 2.83 | -0.35% | CNY 2.89 | CNY 2.99 | CNY 2.81 | 390.49M |