ZETTA Group Co., Ltd. Class A 002256
SZSE · China · Process Industries
CNY 3.12-0.01 (-0.32%)
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 3.12 | -0.32% | CNY 3.15 | CNY 3.15 | CNY 3.10 | 18.90M |
| 2026-09-29 | CNY 3.13 | +0.32% | CNY 3.11 | CNY 3.16 | CNY 3.09 | 19.06M |
| 2026-09-28 | CNY 3.12 | -0.64% | CNY 3.16 | CNY 3.22 | CNY 3.12 | 30.33M |
| 2026-09-24 | CNY 3.14 | -0.95% | CNY 3.16 | CNY 3.19 | CNY 3.14 | 18.16M |
| 2026-09-23 | CNY 3.17 | -2.46% | CNY 3.23 | CNY 3.24 | CNY 3.17 | 28.71M |
| 2026-09-22 | CNY 3.25 | -0.91% | CNY 3.28 | CNY 3.29 | CNY 3.23 | 29.64M |
| 2026-09-21 | CNY 3.28 | +1.86% | CNY 3.23 | CNY 3.31 | CNY 3.22 | 33.83M |
| 2026-09-18 | CNY 3.22 | +0.62% | CNY 3.22 | CNY 3.26 | CNY 3.20 | 23.42M |
| 2026-09-17 | CNY 3.20 | -1.84% | CNY 3.23 | CNY 3.23 | CNY 3.17 | 30.21M |
| 2026-09-16 | CNY 3.26 | +0.31% | CNY 3.25 | CNY 3.29 | CNY 3.21 | 25.45M |
| 2026-09-15 | CNY 3.25 | -2.40% | CNY 3.32 | CNY 3.33 | CNY 3.24 | 35.86M |
| 2026-09-14 | CNY 3.33 | -0.30% | CNY 3.31 | CNY 3.44 | CNY 3.30 | 40.17M |
| 2026-09-11 | CNY 3.34 | -1.47% | CNY 3.36 | CNY 3.37 | CNY 3.26 | 52.66M |
| 2026-09-10 | CNY 3.39 | +1.19% | CNY 3.33 | CNY 3.44 | CNY 3.30 | 56.14M |
| 2026-09-09 | CNY 3.35 | -1.18% | CNY 3.40 | CNY 3.40 | CNY 3.33 | 28.63M |
| 2026-09-08 | CNY 3.39 | +1.50% | CNY 3.36 | CNY 3.40 | CNY 3.33 | 37.11M |
| 2026-09-07 | CNY 3.34 | +1.21% | CNY 3.29 | CNY 3.38 | CNY 3.28 | 31.75M |
| 2026-09-04 | CNY 3.30 | 0.00% | CNY 3.31 | CNY 3.36 | CNY 3.27 | 31.14M |
| 2026-09-03 | CNY 3.30 | -1.49% | CNY 3.35 | CNY 3.37 | CNY 3.30 | 29.79M |
| 2026-09-02 | CNY 3.35 | -1.47% | CNY 3.38 | CNY 3.40 | CNY 3.33 | 26.80M |
| 2026-09-01 | CNY 3.40 | +0.89% | CNY 3.35 | CNY 3.43 | CNY 3.35 | 36.09M |
| 2026-08-31 | CNY 3.37 | -2.03% | CNY 3.44 | CNY 3.44 | CNY 3.32 | 43.13M |
| 2026-08-28 | CNY 3.44 | 0.00% | CNY 3.45 | CNY 3.49 | CNY 3.40 | 41.52M |
| 2026-08-27 | CNY 3.44 | +0.88% | CNY 3.38 | CNY 3.46 | CNY 3.35 | 52.40M |
| 2026-08-26 | CNY 3.41 | +0.89% | CNY 3.36 | CNY 3.48 | CNY 3.35 | 57.38M |
| 2026-08-25 | CNY 3.38 | +1.50% | CNY 3.31 | CNY 3.38 | CNY 3.29 | 29.17M |
| 2026-08-24 | CNY 3.33 | -1.19% | CNY 3.37 | CNY 3.42 | CNY 3.28 | 34.50M |
| 2026-08-21 | CNY 3.37 | +0.90% | CNY 3.31 | CNY 3.37 | CNY 3.24 | 37.70M |
| 2026-08-20 | CNY 3.34 | +1.21% | CNY 3.34 | CNY 3.43 | CNY 3.30 | 38.70M |
| 2026-08-19 | CNY 3.30 | -6.52% | CNY 3.52 | CNY 3.53 | CNY 3.30 | 67.45M |
| 2026-08-18 | CNY 3.53 | -0.56% | CNY 3.55 | CNY 3.57 | CNY 3.49 | 50.08M |
| 2026-08-17 | CNY 3.55 | -1.39% | CNY 3.59 | CNY 3.59 | CNY 3.48 | 64.91M |
| 2026-08-14 | CNY 3.60 | -3.23% | CNY 3.73 | CNY 3.76 | CNY 3.57 | 84.07M |
| 2026-08-13 | CNY 3.72 | -3.38% | CNY 3.85 | CNY 3.87 | CNY 3.72 | 96.51M |
| 2026-08-12 | CNY 3.85 | -3.02% | CNY 3.89 | CNY 3.92 | CNY 3.78 | 160.83M |
| 2026-08-11 | CNY 3.97 | +9.97% | CNY 3.62 | CNY 3.97 | CNY 3.56 | 84.26M |
| 2026-08-10 | CNY 3.61 | +6.80% | CNY 3.37 | CNY 3.62 | CNY 3.35 | 128.87M |
| 2026-08-07 | CNY 3.38 | 0.00% | CNY 3.38 | CNY 3.39 | CNY 3.29 | 37.62M |
| 2026-08-06 | CNY 3.38 | -1.46% | CNY 3.45 | CNY 3.46 | CNY 3.32 | 42.32M |
| 2026-08-05 | CNY 3.43 | +0.59% | CNY 3.40 | CNY 3.45 | CNY 3.38 | 48.28M |
| 2026-08-04 | CNY 3.41 | +0.89% | CNY 3.40 | CNY 3.44 | CNY 3.36 | 57.91M |
| 2026-08-03 | CNY 3.38 | +3.05% | CNY 3.28 | CNY 3.38 | CNY 3.28 | 51.25M |
| 2026-07-31 | CNY 3.28 | +2.18% | CNY 3.25 | CNY 3.30 | CNY 3.23 | 48.41M |
| 2026-07-30 | CNY 3.21 | -3.31% | CNY 3.30 | CNY 3.33 | CNY 3.20 | 59.89M |
| 2026-07-29 | CNY 3.32 | +1.84% | CNY 3.25 | CNY 3.34 | CNY 3.21 | 67.40M |
| 2026-07-28 | CNY 3.26 | -0.61% | CNY 3.25 | CNY 3.35 | CNY 3.23 | 55.77M |
| 2026-07-27 | CNY 3.28 | +3.47% | CNY 3.14 | CNY 3.29 | CNY 3.11 | 61.82M |
| 2026-07-24 | CNY 3.17 | -6.49% | CNY 3.32 | CNY 3.35 | CNY 3.17 | 80.84M |
| 2026-07-23 | CNY 3.39 | +5.94% | CNY 3.15 | CNY 3.40 | CNY 3.14 | 125.92M |
| 2026-07-22 | CNY 3.20 | +2.24% | CNY 3.12 | CNY 3.33 | CNY 3.08 | 99.71M |
| 2026-07-21 | CNY 3.13 | -0.63% | CNY 3.12 | CNY 3.15 | CNY 2.90 | 78.09M |
| 2026-07-20 | CNY 3.15 | +1.29% | CNY 3.16 | CNY 3.23 | CNY 3.08 | 63.94M |
| 2026-07-17 | CNY 3.11 | -3.72% | CNY 3.20 | CNY 3.26 | CNY 3.07 | 62.81M |
| 2026-07-16 | CNY 3.23 | 0.00% | CNY 3.23 | CNY 3.31 | CNY 3.18 | 50.32M |
| 2026-07-15 | CNY 3.23 | -0.92% | CNY 3.26 | CNY 3.35 | CNY 3.21 | 56.06M |
| 2026-07-14 | CNY 3.26 | +0.62% | CNY 3.24 | CNY 3.28 | CNY 3.18 | 36.88M |
| 2026-07-13 | CNY 3.24 | -5.81% | CNY 3.44 | CNY 3.44 | CNY 3.22 | 54.41M |
| 2026-07-10 | CNY 3.44 | +2.99% | CNY 3.31 | CNY 3.57 | CNY 3.31 | 79.54M |
| 2026-07-09 | CNY 3.34 | -1.18% | CNY 3.38 | CNY 3.41 | CNY 3.25 | 47.98M |
| 2026-07-08 | CNY 3.38 | -3.70% | CNY 3.50 | CNY 3.50 | CNY 3.36 | 52.14M |
| 2026-07-07 | CNY 3.51 | -1.40% | CNY 3.53 | CNY 3.59 | CNY 3.44 | 54.98M |
| 2026-07-06 | CNY 3.56 | +1.14% | CNY 3.53 | CNY 3.73 | CNY 3.48 | 70.63M |
| 2026-07-03 | CNY 3.52 | -2.49% | CNY 3.59 | CNY 3.63 | CNY 3.52 | 50.78M |
| 2026-07-02 | CNY 3.61 | -3.22% | CNY 3.76 | CNY 3.80 | CNY 3.60 | 62.09M |
| 2026-07-01 | CNY 3.73 | +2.75% | CNY 3.62 | CNY 3.88 | CNY 3.59 | 67.92M |
| 2026-06-30 | CNY 3.63 | +0.55% | CNY 3.61 | CNY 3.68 | CNY 3.53 | 56.93M |
| 2026-06-29 | CNY 3.61 | -2.43% | CNY 3.68 | CNY 3.78 | CNY 3.59 | 59.44M |
| 2026-06-26 | CNY 3.70 | -2.89% | CNY 3.81 | CNY 3.84 | CNY 3.70 | 59.04M |
| 2026-06-25 | CNY 3.81 | -2.56% | CNY 3.89 | CNY 4.01 | CNY 3.79 | 61.72M |
| 2026-06-24 | CNY 3.91 | -2.98% | CNY 4.00 | CNY 4.00 | CNY 3.77 | 84.81M |
| 2026-06-23 | CNY 4.03 | +0.25% | CNY 3.99 | CNY 4.14 | CNY 3.96 | 69.51M |
| 2026-06-22 | CNY 4.02 | 0.00% | CNY 3.98 | CNY 4.09 | CNY 3.95 | 63.50M |
| 2026-06-18 | CNY 4.02 | -3.37% | CNY 4.16 | CNY 4.19 | CNY 3.98 | 70.34M |
| 2026-06-17 | CNY 4.16 | -1.19% | CNY 4.19 | CNY 4.20 | CNY 4.08 | 66.24M |
| 2026-06-16 | CNY 4.21 | +0.48% | CNY 4.19 | CNY 4.23 | CNY 4.07 | 74.90M |
| 2026-06-15 | CNY 4.19 | +0.72% | CNY 4.13 | CNY 4.25 | CNY 4.13 | 64.90M |
| 2026-06-12 | CNY 4.16 | -0.95% | CNY 4.20 | CNY 4.28 | CNY 4.11 | 76.55M |
| 2026-06-11 | CNY 4.20 | -3.89% | CNY 4.37 | CNY 4.55 | CNY 4.15 | 124.43M |
| 2026-06-10 | CNY 4.37 | +10.08% | CNY 3.94 | CNY 4.37 | CNY 3.90 | 58.58M |
| 2026-06-09 | CNY 3.97 | +2.06% | CNY 3.94 | CNY 3.97 | CNY 3.85 | 51.68M |
| 2026-06-08 | CNY 3.89 | -5.58% | CNY 3.97 | CNY 4.11 | CNY 3.86 | 80.34M |
| 2026-06-05 | CNY 4.12 | -6.58% | CNY 4.36 | CNY 4.45 | CNY 4.09 | 116.34M |
| 2026-06-04 | CNY 4.41 | -3.29% | CNY 4.51 | CNY 4.67 | CNY 4.40 | 80.96M |
| 2026-06-03 | CNY 4.56 | -1.08% | CNY 4.64 | CNY 4.65 | CNY 4.51 | 71.60M |
| 2026-06-02 | CNY 4.61 | -2.33% | CNY 4.64 | CNY 4.65 | CNY 4.47 | 113.43M |
| 2026-06-01 | CNY 4.72 | +6.07% | CNY 4.46 | CNY 4.73 | CNY 4.45 | 159.63M |
| 2026-05-29 | CNY 4.45 | +0.68% | CNY 4.43 | CNY 4.58 | CNY 4.36 | 105.38M |
| 2026-05-28 | CNY 4.42 | +3.27% | CNY 4.27 | CNY 4.51 | CNY 4.24 | 102.77M |
| 2026-05-27 | CNY 4.28 | -3.17% | CNY 4.39 | CNY 4.50 | CNY 4.26 | 77.01M |
| 2026-05-26 | CNY 4.42 | -3.91% | CNY 4.56 | CNY 4.56 | CNY 4.36 | 84.66M |