Zoneco Group Co., Ltd. Class A 002069
SZSE · China · Process Industries
CNY 3.65-0.01 (-0.27%)
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 3.65 | -0.27% | CNY 3.67 | CNY 3.69 | CNY 3.63 | 5.90M |
| 2026-09-29 | CNY 3.66 | -0.27% | CNY 3.69 | CNY 3.70 | CNY 3.62 | 7.18M |
| 2026-09-28 | CNY 3.67 | 0.00% | CNY 3.68 | CNY 3.70 | CNY 3.62 | 9.65M |
| 2026-09-24 | CNY 3.67 | -0.27% | CNY 3.66 | CNY 3.70 | CNY 3.64 | 9.71M |
| 2026-09-23 | CNY 3.68 | -1.60% | CNY 3.72 | CNY 3.74 | CNY 3.65 | 11.94M |
| 2026-09-22 | CNY 3.74 | -2.35% | CNY 3.81 | CNY 3.81 | CNY 3.66 | 14.77M |
| 2026-09-21 | CNY 3.83 | +4.93% | CNY 3.67 | CNY 3.85 | CNY 3.62 | 14.93M |
| 2026-09-18 | CNY 3.65 | -0.82% | CNY 3.67 | CNY 3.70 | CNY 3.62 | 9.59M |
| 2026-09-17 | CNY 3.68 | +0.82% | CNY 3.66 | CNY 3.70 | CNY 3.56 | 10.06M |
| 2026-09-16 | CNY 3.65 | +0.83% | CNY 3.63 | CNY 3.67 | CNY 3.55 | 12.15M |
| 2026-09-15 | CNY 3.62 | -4.23% | CNY 3.78 | CNY 3.79 | CNY 3.61 | 14.31M |
| 2026-09-14 | CNY 3.78 | -1.31% | CNY 3.88 | CNY 3.88 | CNY 3.73 | 11.90M |
| 2026-09-11 | CNY 3.83 | -2.54% | CNY 3.92 | CNY 3.94 | CNY 3.78 | 14.20M |
| 2026-09-10 | CNY 3.93 | -2.24% | CNY 4.00 | CNY 4.00 | CNY 3.90 | 15.00M |
| 2026-09-09 | CNY 4.02 | +1.77% | CNY 3.92 | CNY 4.05 | CNY 3.91 | 20.76M |
| 2026-09-08 | CNY 3.95 | +1.54% | CNY 3.88 | CNY 3.98 | CNY 3.88 | 19.01M |
| 2026-09-07 | CNY 3.89 | +2.64% | CNY 3.83 | CNY 3.94 | CNY 3.80 | 20.91M |
| 2026-09-04 | CNY 3.79 | +2.16% | CNY 3.71 | CNY 3.83 | CNY 3.68 | 13.49M |
| 2026-09-03 | CNY 3.71 | -1.59% | CNY 3.78 | CNY 3.84 | CNY 3.68 | 13.88M |
| 2026-09-02 | CNY 3.77 | -1.05% | CNY 3.83 | CNY 3.85 | CNY 3.72 | 13.75M |
| 2026-09-01 | CNY 3.81 | +2.14% | CNY 3.71 | CNY 3.84 | CNY 3.71 | 15.65M |
| 2026-08-31 | CNY 3.73 | -1.06% | CNY 3.77 | CNY 3.78 | CNY 3.70 | 16.88M |
| 2026-08-28 | CNY 3.77 | +3.29% | CNY 3.64 | CNY 3.78 | CNY 3.62 | 18.55M |
| 2026-08-27 | CNY 3.65 | +1.11% | CNY 3.60 | CNY 3.66 | CNY 3.58 | 10.68M |
| 2026-08-26 | CNY 3.61 | +1.12% | CNY 3.54 | CNY 3.64 | CNY 3.54 | 11.86M |
| 2026-08-25 | CNY 3.57 | +2.29% | CNY 3.48 | CNY 3.58 | CNY 3.48 | 11.79M |
| 2026-08-24 | CNY 3.49 | +0.87% | CNY 3.49 | CNY 3.54 | CNY 3.45 | 17.23M |
| 2026-08-21 | CNY 3.46 | -0.29% | CNY 3.45 | CNY 3.46 | CNY 3.37 | 10.72M |
| 2026-08-20 | CNY 3.47 | +0.87% | CNY 3.47 | CNY 3.49 | CNY 3.38 | 12.39M |
| 2026-08-19 | CNY 3.44 | -1.99% | CNY 3.49 | CNY 3.52 | CNY 3.41 | 16.74M |
| 2026-08-18 | CNY 3.51 | +3.24% | CNY 3.42 | CNY 3.55 | CNY 3.39 | 22.19M |
| 2026-08-17 | CNY 3.40 | +2.10% | CNY 3.33 | CNY 3.42 | CNY 3.30 | 10.70M |
| 2026-08-14 | CNY 3.33 | -1.19% | CNY 3.36 | CNY 3.36 | CNY 3.28 | 8.63M |
| 2026-08-13 | CNY 3.37 | -0.30% | CNY 3.36 | CNY 3.41 | CNY 3.31 | 10.59M |
| 2026-08-12 | CNY 3.38 | +1.20% | CNY 3.32 | CNY 3.46 | CNY 3.30 | 12.98M |
| 2026-08-11 | CNY 3.34 | -0.30% | CNY 3.36 | CNY 3.39 | CNY 3.31 | 8.60M |
| 2026-08-10 | CNY 3.35 | +4.04% | CNY 3.22 | CNY 3.37 | CNY 3.21 | 14.30M |
| 2026-08-07 | CNY 3.22 | -1.23% | CNY 3.26 | CNY 3.26 | CNY 3.16 | 10.77M |
| 2026-08-06 | CNY 3.26 | +0.93% | CNY 3.22 | CNY 3.27 | CNY 3.19 | 10.02M |
| 2026-08-05 | CNY 3.23 | -0.92% | CNY 3.28 | CNY 3.29 | CNY 3.18 | 9.62M |
| 2026-08-04 | CNY 3.26 | +0.31% | CNY 3.27 | CNY 3.31 | CNY 3.24 | 10.17M |
| 2026-08-03 | CNY 3.25 | +2.52% | CNY 3.17 | CNY 3.28 | CNY 3.16 | 12.41M |
| 2026-07-31 | CNY 3.17 | +1.28% | CNY 3.13 | CNY 3.17 | CNY 3.10 | 9.05M |
| 2026-07-30 | CNY 3.13 | +0.64% | CNY 3.09 | CNY 3.18 | CNY 3.08 | 9.30M |
| 2026-07-29 | CNY 3.11 | +1.63% | CNY 3.08 | CNY 3.15 | CNY 3.07 | 9.09M |
| 2026-07-28 | CNY 3.06 | +0.33% | CNY 3.05 | CNY 3.12 | CNY 3.03 | 9.17M |
| 2026-07-27 | CNY 3.05 | +2.35% | CNY 2.98 | CNY 3.06 | CNY 2.95 | 9.60M |
| 2026-07-24 | CNY 2.98 | -2.30% | CNY 3.03 | CNY 3.07 | CNY 2.95 | 9.17M |
| 2026-07-23 | CNY 3.05 | +2.35% | CNY 2.98 | CNY 3.06 | CNY 2.94 | 10.91M |
| 2026-07-22 | CNY 2.98 | -1.00% | CNY 2.98 | CNY 3.06 | CNY 2.94 | 11.13M |
| 2026-07-21 | CNY 3.01 | -2.59% | CNY 3.08 | CNY 3.10 | CNY 2.94 | 17.43M |
| 2026-07-20 | CNY 3.09 | -2.22% | CNY 3.19 | CNY 3.23 | CNY 3.05 | 15.34M |
| 2026-07-17 | CNY 3.16 | -2.77% | CNY 3.26 | CNY 3.33 | CNY 3.14 | 13.97M |
| 2026-07-16 | CNY 3.25 | +1.25% | CNY 3.20 | CNY 3.29 | CNY 3.16 | 10.62M |
| 2026-07-15 | CNY 3.21 | +1.90% | CNY 3.17 | CNY 3.26 | CNY 3.10 | 14.21M |
| 2026-07-14 | CNY 3.15 | +2.61% | CNY 3.07 | CNY 3.16 | CNY 3.02 | 10.05M |
| 2026-07-13 | CNY 3.07 | -1.92% | CNY 3.11 | CNY 3.18 | CNY 3.04 | 13.21M |
| 2026-07-10 | CNY 3.13 | +2.62% | CNY 3.04 | CNY 3.17 | CNY 2.99 | 13.48M |
| 2026-07-09 | CNY 3.05 | 0.00% | CNY 3.06 | CNY 3.08 | CNY 2.99 | 7.14M |
| 2026-07-08 | CNY 3.05 | +0.33% | CNY 3.03 | CNY 3.08 | CNY 2.98 | 7.33M |
| 2026-07-07 | CNY 3.04 | -2.88% | CNY 3.11 | CNY 3.15 | CNY 3.02 | 8.69M |
| 2026-07-06 | CNY 3.13 | +1.62% | CNY 3.11 | CNY 3.18 | CNY 3.09 | 10.43M |
| 2026-07-03 | CNY 3.08 | +0.98% | CNY 3.07 | CNY 3.11 | CNY 3.02 | 9.84M |
| 2026-07-02 | CNY 3.05 | 0.00% | CNY 3.05 | CNY 3.14 | CNY 3.04 | 10.45M |
| 2026-07-01 | CNY 3.05 | +3.74% | CNY 2.94 | CNY 3.10 | CNY 2.93 | 11.90M |
| 2026-06-30 | CNY 2.94 | -2.33% | CNY 3.00 | CNY 3.04 | CNY 2.92 | 7.85M |
| 2026-06-29 | CNY 3.01 | +1.35% | CNY 2.95 | CNY 3.03 | CNY 2.88 | 11.23M |
| 2026-06-26 | CNY 2.97 | -2.30% | CNY 3.01 | CNY 3.04 | CNY 2.93 | 8.76M |
| 2026-06-25 | CNY 3.04 | -0.33% | CNY 3.05 | CNY 3.08 | CNY 2.99 | 7.68M |
| 2026-06-24 | CNY 3.05 | -4.69% | CNY 3.20 | CNY 3.21 | CNY 3.03 | 10.79M |
| 2026-06-23 | CNY 3.20 | +2.89% | CNY 3.11 | CNY 3.25 | CNY 3.07 | 11.57M |
| 2026-06-22 | CNY 3.11 | +0.32% | CNY 3.08 | CNY 3.12 | CNY 2.98 | 9.29M |
| 2026-06-18 | CNY 3.10 | -0.32% | CNY 3.11 | CNY 3.13 | CNY 3.04 | 6.25M |
| 2026-06-17 | CNY 3.11 | -1.58% | CNY 3.17 | CNY 3.19 | CNY 3.08 | 8.08M |
| 2026-06-16 | CNY 3.16 | -0.63% | CNY 3.17 | CNY 3.19 | CNY 3.10 | 6.98M |
| 2026-06-15 | CNY 3.18 | -2.75% | CNY 3.27 | CNY 3.35 | CNY 3.16 | 10.33M |
| 2026-06-12 | CNY 3.27 | +1.55% | CNY 3.25 | CNY 3.29 | CNY 3.18 | 8.41M |
| 2026-06-11 | CNY 3.22 | -0.62% | CNY 3.23 | CNY 3.26 | CNY 3.17 | 6.81M |
| 2026-06-10 | CNY 3.24 | -1.52% | CNY 3.27 | CNY 3.30 | CNY 3.21 | 8.05M |
| 2026-06-09 | CNY 3.29 | +1.23% | CNY 3.27 | CNY 3.32 | CNY 3.21 | 8.98M |
| 2026-06-08 | CNY 3.25 | -4.13% | CNY 3.37 | CNY 3.42 | CNY 3.18 | 12.26M |
| 2026-06-05 | CNY 3.39 | +0.30% | CNY 3.35 | CNY 3.43 | CNY 3.33 | 11.37M |
| 2026-06-04 | CNY 3.38 | -0.59% | CNY 3.40 | CNY 3.47 | CNY 3.35 | 10.76M |
| 2026-06-03 | CNY 3.40 | -1.45% | CNY 3.45 | CNY 3.46 | CNY 3.35 | 13.77M |
| 2026-06-02 | CNY 3.45 | -3.63% | CNY 3.58 | CNY 3.59 | CNY 3.42 | 10.91M |
| 2026-06-01 | CNY 3.58 | +4.99% | CNY 3.36 | CNY 3.61 | CNY 3.35 | 15.90M |
| 2026-05-29 | CNY 3.41 | -0.29% | CNY 3.42 | CNY 3.48 | CNY 3.37 | 10.47M |
| 2026-05-28 | CNY 3.42 | -0.87% | CNY 3.44 | CNY 3.48 | CNY 3.36 | 10.99M |
| 2026-05-27 | CNY 3.45 | -1.71% | CNY 3.51 | CNY 3.52 | CNY 3.40 | 8.34M |
| 2026-05-26 | CNY 3.51 | -0.85% | CNY 3.51 | CNY 3.54 | CNY 3.46 | 9.41M |