Zoje Resources Investment Co., Ltd. Class A 002021
SZSE · China · Producer Manufacturing
CNY 2.58-0.05 (-1.90%)
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 2.58 | -1.90% | CNY 2.64 | CNY 2.65 | CNY 2.57 | 21.70M |
| 2026-09-29 | CNY 2.63 | +2.73% | CNY 2.58 | CNY 2.65 | CNY 2.52 | 26.34M |
| 2026-09-28 | CNY 2.56 | -0.39% | CNY 2.58 | CNY 2.60 | CNY 2.52 | 20.54M |
| 2026-09-24 | CNY 2.57 | 0.00% | CNY 2.58 | CNY 2.69 | CNY 2.56 | 27.14M |
| 2026-09-23 | CNY 2.57 | -1.91% | CNY 2.61 | CNY 2.63 | CNY 2.57 | 20.97M |
| 2026-09-22 | CNY 2.62 | -2.24% | CNY 2.68 | CNY 2.70 | CNY 2.61 | 23.98M |
| 2026-09-21 | CNY 2.68 | +1.52% | CNY 2.63 | CNY 2.69 | CNY 2.63 | 22.75M |
| 2026-09-18 | CNY 2.64 | -0.75% | CNY 2.67 | CNY 2.68 | CNY 2.62 | 21.63M |
| 2026-09-17 | CNY 2.66 | -0.75% | CNY 2.68 | CNY 2.69 | CNY 2.62 | 24.99M |
| 2026-09-16 | CNY 2.68 | +4.28% | CNY 2.57 | CNY 2.70 | CNY 2.54 | 28.13M |
| 2026-09-15 | CNY 2.57 | -3.75% | CNY 2.66 | CNY 2.69 | CNY 2.56 | 24.19M |
| 2026-09-14 | CNY 2.67 | -1.48% | CNY 2.69 | CNY 2.71 | CNY 2.66 | 19.10M |
| 2026-09-11 | CNY 2.71 | -0.37% | CNY 2.71 | CNY 2.72 | CNY 2.62 | 25.95M |
| 2026-09-10 | CNY 2.72 | -0.73% | CNY 2.74 | CNY 2.75 | CNY 2.68 | 22.59M |
| 2026-09-09 | CNY 2.74 | -1.79% | CNY 2.80 | CNY 2.80 | CNY 2.72 | 23.92M |
| 2026-09-08 | CNY 2.79 | +3.72% | CNY 2.68 | CNY 2.81 | CNY 2.68 | 37.26M |
| 2026-09-07 | CNY 2.69 | +0.75% | CNY 2.68 | CNY 2.72 | CNY 2.65 | 22.35M |
| 2026-09-04 | CNY 2.67 | -0.74% | CNY 2.69 | CNY 2.73 | CNY 2.66 | 24.09M |
| 2026-09-03 | CNY 2.69 | -1.47% | CNY 2.75 | CNY 2.77 | CNY 2.68 | 24.69M |
| 2026-09-02 | CNY 2.73 | 0.00% | CNY 2.71 | CNY 2.75 | CNY 2.68 | 25.39M |
| 2026-09-01 | CNY 2.73 | +0.37% | CNY 2.73 | CNY 2.76 | CNY 2.70 | 19.71M |
| 2026-08-31 | CNY 2.72 | 0.00% | CNY 2.71 | CNY 2.74 | CNY 2.69 | 20.14M |
| 2026-08-28 | CNY 2.72 | +0.37% | CNY 2.73 | CNY 2.74 | CNY 2.70 | 16.08M |
| 2026-08-27 | CNY 2.71 | 0.00% | CNY 2.70 | CNY 2.73 | CNY 2.66 | 20.02M |
| 2026-08-26 | CNY 2.71 | +1.12% | CNY 2.71 | CNY 2.76 | CNY 2.68 | 24.78M |
| 2026-08-25 | CNY 2.68 | +2.68% | CNY 2.61 | CNY 2.70 | CNY 2.58 | 27.12M |
| 2026-08-24 | CNY 2.61 | -2.25% | CNY 2.67 | CNY 2.67 | CNY 2.58 | 20.74M |
| 2026-08-21 | CNY 2.67 | +1.14% | CNY 2.65 | CNY 2.68 | CNY 2.58 | 23.36M |
| 2026-08-20 | CNY 2.64 | +1.93% | CNY 2.62 | CNY 2.66 | CNY 2.59 | 25.82M |
| 2026-08-19 | CNY 2.59 | -4.07% | CNY 2.66 | CNY 2.68 | CNY 2.57 | 28.61M |
| 2026-08-18 | CNY 2.70 | -2.17% | CNY 2.77 | CNY 2.77 | CNY 2.68 | 21.13M |
| 2026-08-17 | CNY 2.76 | +2.22% | CNY 2.70 | CNY 2.78 | CNY 2.65 | 25.27M |
| 2026-08-14 | CNY 2.70 | +0.75% | CNY 2.70 | CNY 2.71 | CNY 2.64 | 24.79M |
| 2026-08-13 | CNY 2.68 | -2.90% | CNY 2.78 | CNY 2.79 | CNY 2.68 | 25.14M |
| 2026-08-12 | CNY 2.76 | 0.00% | CNY 2.77 | CNY 2.79 | CNY 2.74 | 20.81M |
| 2026-08-11 | CNY 2.76 | +1.10% | CNY 2.72 | CNY 2.83 | CNY 2.69 | 33.64M |
| 2026-08-10 | CNY 2.73 | +1.11% | CNY 2.72 | CNY 2.74 | CNY 2.68 | 34.17M |
| 2026-08-07 | CNY 2.70 | -0.37% | CNY 2.70 | CNY 2.71 | CNY 2.64 | 30.67M |
| 2026-08-06 | CNY 2.71 | 0.00% | CNY 2.73 | CNY 2.77 | CNY 2.64 | 38.33M |
| 2026-08-05 | CNY 2.71 | +4.63% | CNY 2.59 | CNY 2.73 | CNY 2.56 | 52.12M |
| 2026-08-04 | CNY 2.59 | -0.38% | CNY 2.61 | CNY 2.65 | CNY 2.58 | 24.97M |
| 2026-08-03 | CNY 2.60 | +0.39% | CNY 2.63 | CNY 2.67 | CNY 2.58 | 29.21M |
| 2026-07-31 | CNY 2.59 | +3.60% | CNY 2.55 | CNY 2.60 | CNY 2.51 | 28.77M |
| 2026-07-30 | CNY 2.50 | -2.34% | CNY 2.55 | CNY 2.61 | CNY 2.49 | 33.93M |
| 2026-07-29 | CNY 2.56 | +4.92% | CNY 2.44 | CNY 2.64 | CNY 2.43 | 53.04M |
| 2026-07-28 | CNY 2.44 | +3.39% | CNY 2.34 | CNY 2.47 | CNY 2.33 | 39.56M |
| 2026-07-27 | CNY 2.36 | +6.31% | CNY 2.28 | CNY 2.39 | CNY 2.23 | 41.53M |
| 2026-07-24 | CNY 2.22 | -2.20% | CNY 2.25 | CNY 2.27 | CNY 2.20 | 18.22M |
| 2026-07-23 | CNY 2.27 | +3.65% | CNY 2.19 | CNY 2.29 | CNY 2.18 | 28.25M |
| 2026-07-22 | CNY 2.19 | -1.79% | CNY 2.23 | CNY 2.25 | CNY 2.18 | 18.07M |
| 2026-07-21 | CNY 2.23 | -0.45% | CNY 2.26 | CNY 2.27 | CNY 2.13 | 29.58M |
| 2026-07-20 | CNY 2.24 | -3.45% | CNY 2.32 | CNY 2.37 | CNY 2.21 | 29.49M |
| 2026-07-17 | CNY 2.32 | -2.93% | CNY 2.39 | CNY 2.43 | CNY 2.27 | 34.13M |
| 2026-07-16 | CNY 2.39 | -0.42% | CNY 2.40 | CNY 2.46 | CNY 2.35 | 29.62M |
| 2026-07-15 | CNY 2.40 | +0.42% | CNY 2.36 | CNY 2.55 | CNY 2.35 | 46.11M |
| 2026-07-14 | CNY 2.39 | 0.00% | CNY 2.35 | CNY 2.41 | CNY 2.28 | 32.03M |
| 2026-07-13 | CNY 2.39 | -2.85% | CNY 2.48 | CNY 2.48 | CNY 2.26 | 48.84M |
| 2026-07-10 | CNY 2.46 | +1.65% | CNY 2.40 | CNY 2.50 | CNY 2.35 | 39.02M |
| 2026-07-09 | CNY 2.42 | +4.76% | CNY 2.31 | CNY 2.46 | CNY 2.30 | 38.06M |
| 2026-07-08 | CNY 2.31 | -4.55% | CNY 2.42 | CNY 2.42 | CNY 2.31 | 31.38M |
| 2026-07-07 | CNY 2.42 | -2.02% | CNY 2.47 | CNY 2.51 | CNY 2.40 | 30.06M |
| 2026-07-06 | CNY 2.47 | -4.26% | CNY 2.59 | CNY 2.60 | CNY 2.46 | 38.02M |
| 2026-07-03 | CNY 2.58 | +3.20% | CNY 2.51 | CNY 2.67 | CNY 2.49 | 43.00M |
| 2026-07-02 | CNY 2.50 | -3.47% | CNY 2.55 | CNY 2.65 | CNY 2.49 | 39.09M |
| 2026-07-01 | CNY 2.59 | +2.78% | CNY 2.52 | CNY 2.62 | CNY 2.52 | 43.25M |
| 2026-06-30 | CNY 2.52 | +1.20% | CNY 2.48 | CNY 2.54 | CNY 2.42 | 36.99M |
| 2026-06-29 | CNY 2.49 | +0.40% | CNY 2.46 | CNY 2.63 | CNY 2.40 | 40.22M |
| 2026-06-26 | CNY 2.48 | -6.06% | CNY 2.66 | CNY 2.68 | CNY 2.48 | 54.15M |
| 2026-06-25 | CNY 2.64 | +3.13% | CNY 2.52 | CNY 2.75 | CNY 2.49 | 73.63M |
| 2026-06-24 | CNY 2.56 | -4.12% | CNY 2.60 | CNY 2.62 | CNY 2.47 | 70.18M |
| 2026-06-23 | CNY 2.67 | +9.88% | CNY 2.43 | CNY 2.67 | CNY 2.42 | 38.45M |
| 2026-06-22 | CNY 2.43 | -1.62% | CNY 2.46 | CNY 2.49 | CNY 2.35 | 38.65M |
| 2026-06-18 | CNY 2.47 | -0.80% | CNY 2.50 | CNY 2.53 | CNY 2.44 | 28.92M |
| 2026-06-17 | CNY 2.49 | -2.73% | CNY 2.54 | CNY 2.56 | CNY 2.46 | 39.95M |
| 2026-06-16 | CNY 2.56 | -3.76% | CNY 2.70 | CNY 2.77 | CNY 2.54 | 66.67M |
| 2026-06-15 | CNY 2.66 | +9.92% | CNY 2.45 | CNY 2.66 | CNY 2.45 | 16.45M |
| 2026-06-12 | CNY 2.42 | +0.83% | CNY 2.45 | CNY 2.47 | CNY 2.38 | 26.67M |
| 2026-06-11 | CNY 2.40 | -2.44% | CNY 2.45 | CNY 2.45 | CNY 2.36 | 30.24M |
| 2026-06-10 | CNY 2.46 | -3.15% | CNY 2.51 | CNY 2.55 | CNY 2.42 | 32.00M |
| 2026-06-09 | CNY 2.54 | -0.78% | CNY 2.57 | CNY 2.60 | CNY 2.51 | 25.90M |
| 2026-06-08 | CNY 2.56 | -4.12% | CNY 2.56 | CNY 2.66 | CNY 2.48 | 34.49M |
| 2026-06-05 | CNY 2.67 | +0.38% | CNY 2.66 | CNY 2.73 | CNY 2.64 | 35.54M |
| 2026-06-04 | CNY 2.66 | -1.48% | CNY 2.68 | CNY 2.81 | CNY 2.63 | 30.37M |
| 2026-06-03 | CNY 2.70 | -1.46% | CNY 2.72 | CNY 2.73 | CNY 2.65 | 29.19M |
| 2026-06-02 | CNY 2.74 | -1.08% | CNY 2.78 | CNY 2.79 | CNY 2.67 | 30.68M |
| 2026-06-01 | CNY 2.77 | +0.73% | CNY 2.75 | CNY 2.81 | CNY 2.72 | 28.83M |
| 2026-05-29 | CNY 2.75 | -2.83% | CNY 2.84 | CNY 2.89 | CNY 2.71 | 37.15M |
| 2026-05-28 | CNY 2.83 | +1.07% | CNY 2.83 | CNY 2.84 | CNY 2.75 | 24.74M |
| 2026-05-27 | CNY 2.80 | -4.11% | CNY 2.90 | CNY 2.91 | CNY 2.76 | 37.62M |
| 2026-05-26 | CNY 2.92 | +0.34% | CNY 2.91 | CNY 2.94 | CNY 2.81 | 36.10M |