Shanghai Zhezhong Group Co., Ltd. Class A 002346
SZSE · China · Producer Manufacturing
CNY 17.81-0.09 (-0.50%)
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 17.81 | -0.50% | CNY 18.11 | CNY 18.13 | CNY 17.73 | 3.91M |
| 2026-09-29 | CNY 17.90 | -0.39% | CNY 17.86 | CNY 18.11 | CNY 17.70 | 4.37M |
| 2026-09-28 | CNY 17.97 | -2.39% | CNY 18.41 | CNY 18.49 | CNY 17.75 | 5.98M |
| 2026-09-24 | CNY 18.41 | -0.59% | CNY 18.48 | CNY 18.79 | CNY 18.31 |
| 7.25M |
| 2026-09-23 | CNY 18.52 | -2.94% | CNY 18.98 | CNY 19.04 | CNY 18.41 | 7.53M |
| 2026-09-22 | CNY 19.08 | -0.42% | CNY 19.30 | CNY 19.59 | CNY 19.00 | 8.67M |
| 2026-09-21 | CNY 19.16 | +1.75% | CNY 18.90 | CNY 19.35 | CNY 18.78 | 10.16M |
| 2026-09-18 | CNY 18.83 | +1.89% | CNY 18.60 | CNY 18.96 | CNY 18.50 | 10.15M |
| 2026-09-17 | CNY 18.48 | -1.07% | CNY 18.51 | CNY 18.80 | CNY 18.32 | 8.60M |
| 2026-09-16 | CNY 18.68 | -0.11% | CNY 18.60 | CNY 18.85 | CNY 18.23 | 12.85M |
| 2026-09-15 | CNY 18.70 | -5.65% | CNY 19.80 | CNY 19.90 | CNY 18.65 | 22.12M |
| 2026-09-14 | CNY 19.82 | +9.99% | CNY 18.20 | CNY 19.82 | CNY 18.14 | 13.13M |
| 2026-09-11 | CNY 18.02 | +0.28% | CNY 17.80 | CNY 18.33 | CNY 17.22 | 9.63M |
| 2026-09-10 | CNY 17.97 | -2.60% | CNY 18.31 | CNY 18.33 | CNY 17.90 | 4.82M |
| 2026-09-09 | CNY 18.45 | -0.27% | CNY 18.53 | CNY 18.65 | CNY 18.28 | 4.61M |
| 2026-09-08 | CNY 18.50 | -1.75% | CNY 18.85 | CNY 18.86 | CNY 18.42 | 4.94M |
| 2026-09-07 | CNY 18.83 | +1.07% | CNY 18.68 | CNY 18.98 | CNY 18.50 | 5.27M |
| 2026-09-04 | CNY 18.63 | -2.97% | CNY 19.21 | CNY 19.38 | CNY 18.49 | 6.11M |
| 2026-09-03 | CNY 19.20 | -0.88% | CNY 19.37 | CNY 19.53 | CNY 18.97 | 6.21M |
| 2026-09-02 | CNY 19.37 | -2.42% | CNY 19.62 | CNY 19.74 | CNY 19.37 | 5.86M |
| 2026-09-01 | CNY 19.85 | -2.55% | CNY 20.28 | CNY 20.38 | CNY 19.67 | 7.78M |
| 2026-08-31 | CNY 20.37 | -1.36% | CNY 20.41 | CNY 20.80 | CNY 20.25 | 8.49M |
| 2026-08-28 | CNY 20.65 | -1.71% | CNY 20.92 | CNY 21.18 | CNY 20.60 | 6.65M |
| 2026-08-27 | CNY 21.01 | +1.30% | CNY 20.55 | CNY 21.08 | CNY 20.23 | 11.42M |
| 2026-08-26 | CNY 20.74 | +0.58% | CNY 20.53 | CNY 21.42 | CNY 20.28 | 12.25M |
| 2026-08-25 | CNY 20.62 | -3.28% | CNY 21.53 | CNY 21.57 | CNY 19.97 | 11.49M |
| 2026-08-24 | CNY 21.32 | -7.59% | CNY 23.09 | CNY 23.14 | CNY 20.80 | 15.47M |
| 2026-08-21 | CNY 23.07 | -2.53% | CNY 23.11 | CNY 23.80 | CNY 22.56 | 18.61M |
| 2026-08-20 | CNY 23.67 | -10.00% | CNY 26.32 | CNY 26.41 | CNY 23.67 | 21.23M |
| 2026-08-19 | CNY 26.30 | +0.77% | CNY 25.74 | CNY 27.48 | CNY 25.52 | 17.31M |
| 2026-08-18 | CNY 26.10 | +7.27% | CNY 24.39 | CNY 26.66 | CNY 24.02 | 23.79M |
| 2026-08-17 | CNY 24.33 | +8.96% | CNY 22.60 | CNY 24.56 | CNY 22.40 | 23.23M |
| 2026-08-14 | CNY 22.33 | +3.33% | CNY 21.49 | CNY 22.36 | CNY 21.39 | 5.96M |
| 2026-08-13 | CNY 21.61 | +0.79% | CNY 21.60 | CNY 21.99 | CNY 21.26 | 7.20M |
| 2026-08-12 | CNY 21.44 | +3.33% | CNY 20.70 | CNY 21.54 | CNY 20.53 | 6.26M |
| 2026-08-11 | CNY 20.75 | -0.10% | CNY 20.55 | CNY 21.07 | CNY 20.27 | 5.25M |
| 2026-08-10 | CNY 20.77 | +1.47% | CNY 20.50 | CNY 20.79 | CNY 20.05 | 5.77M |
| 2026-08-07 | CNY 20.47 | +1.39% | CNY 20.19 | CNY 20.67 | CNY 20.17 | 6.63M |
| 2026-08-06 | CNY 20.19 | +0.95% | CNY 20.03 | CNY 20.39 | CNY 19.23 | 10.11M |
| 2026-08-05 | CNY 20.00 | +10.01% | CNY 18.19 | CNY 20.00 | CNY 18.12 | 5.94M |
| 2026-08-04 | CNY 18.18 | +4.18% | CNY 17.64 | CNY 18.26 | CNY 17.47 | 5.54M |
| 2026-08-03 | CNY 17.45 | +1.87% | CNY 17.50 | CNY 17.68 | CNY 16.76 | 10.66M |
| 2026-07-31 | CNY 17.13 | +10.02% | CNY 15.84 | CNY 17.13 | CNY 15.84 | 6.84M |
| 2026-07-30 | CNY 15.57 | -5.64% | CNY 16.39 | CNY 16.58 | CNY 15.50 | 5.97M |
| 2026-07-29 | CNY 16.50 | -1.49% | CNY 16.76 | CNY 17.04 | CNY 16.25 | 4.56M |
| 2026-07-28 | CNY 16.75 | -1.76% | CNY 16.91 | CNY 17.33 | CNY 16.65 | 4.04M |
| 2026-07-27 | CNY 17.05 | +2.34% | CNY 16.43 | CNY 17.32 | CNY 16.43 | 4.34M |
| 2026-07-24 | CNY 16.66 | -3.08% | CNY 17.15 | CNY 17.19 | CNY 16.50 | 5.88M |
| 2026-07-23 | CNY 17.19 | +1.54% | CNY 16.93 | CNY 17.27 | CNY 16.61 | 6.10M |
| 2026-07-22 | CNY 16.93 | -2.92% | CNY 17.27 | CNY 17.56 | CNY 16.85 | 7.35M |
| 2026-07-21 | CNY 17.44 | +1.10% | CNY 17.56 | CNY 17.62 | CNY 15.83 | 10.27M |
| 2026-07-20 | CNY 17.25 | -6.45% | CNY 18.26 | CNY 19.29 | CNY 17.05 | 11.61M |
| 2026-07-17 | CNY 18.44 | -10.00% | CNY 20.30 | CNY 20.34 | CNY 18.44 | 11.73M |
| 2026-07-16 | CNY 20.49 | +1.64% | CNY 19.53 | CNY 21.11 | CNY 19.33 | 13.89M |
| 2026-07-15 | CNY 20.16 | -0.88% | CNY 20.80 | CNY 21.19 | CNY 19.93 | 12.05M |
| 2026-07-14 | CNY 20.34 | +0.05% | CNY 20.34 | CNY 20.73 | CNY 19.60 | 10.55M |
| 2026-07-13 | CNY 20.33 | -6.79% | CNY 21.45 | CNY 22.39 | CNY 20.22 | 17.66M |
| 2026-07-10 | CNY 21.81 | +9.98% | CNY 21.09 | CNY 21.81 | CNY 20.75 | 9.53M |
| 2026-07-09 | CNY 19.83 | +9.98% | CNY 18.06 | CNY 19.83 | CNY 18.06 | 3.07M |
| 2026-07-08 | CNY 18.03 | -3.89% | CNY 18.75 | CNY 19.00 | CNY 18.00 | 4.15M |
| 2026-07-07 | CNY 18.76 | -4.09% | CNY 19.24 | CNY 19.37 | CNY 18.50 | 5.37M |
| 2026-07-06 | CNY 19.56 | -3.17% | CNY 20.32 | CNY 20.33 | CNY 19.11 | 5.18M |
| 2026-07-03 | CNY 20.20 | +0.25% | CNY 20.23 | CNY 20.91 | CNY 19.94 | 6.12M |
| 2026-07-02 | CNY 20.15 | -2.37% | CNY 20.52 | CNY 20.64 | CNY 20.00 | 5.76M |
| 2026-07-01 | CNY 20.64 | -3.51% | CNY 21.20 | CNY 21.67 | CNY 20.37 | 9.66M |
| 2026-06-30 | CNY 21.39 | +2.94% | CNY 21.28 | CNY 21.55 | CNY 20.57 | 8.56M |
| 2026-06-29 | CNY 20.78 | -2.35% | CNY 21.78 | CNY 22.65 | CNY 20.59 | 10.59M |
| 2026-06-26 | CNY 21.28 | -7.03% | CNY 22.88 | CNY 22.93 | CNY 21.28 | 11.50M |
| 2026-06-25 | CNY 22.89 | -0.87% | CNY 23.56 | CNY 24.72 | CNY 22.83 | 16.86M |
| 2026-06-24 | CNY 23.09 | +7.50% | CNY 21.33 | CNY 23.17 | CNY 21.16 | 15.54M |
| 2026-06-23 | CNY 21.48 | +5.97% | CNY 20.60 | CNY 22.15 | CNY 20.60 | 18.24M |
| 2026-06-22 | CNY 20.27 | +9.98% | CNY 18.81 | CNY 20.27 | CNY 18.81 | 6.10M |
| 2026-06-18 | CNY 18.43 | +0.55% | CNY 18.75 | CNY 19.00 | CNY 18.18 | 7.15M |
| 2026-06-17 | CNY 18.33 | +1.78% | CNY 18.56 | CNY 19.17 | CNY 18.16 | 10.26M |
| 2026-06-16 | CNY 18.01 | +10.02% | CNY 16.48 | CNY 18.01 | CNY 16.32 | 6.88M |
| 2026-06-15 | CNY 16.37 | +2.31% | CNY 16.13 | CNY 16.82 | CNY 16.11 | 3.75M |
| 2026-06-12 | CNY 16.00 | +0.38% | CNY 16.30 | CNY 16.45 | CNY 15.84 | 3.28M |
| 2026-06-11 | CNY 15.94 | -4.61% | CNY 16.63 | CNY 16.66 | CNY 15.86 | 5.07M |
| 2026-06-10 | CNY 16.71 | -5.11% | CNY 17.90 | CNY 17.90 | CNY 16.66 | 6.10M |
| 2026-06-09 | CNY 17.61 | +4.51% | CNY 17.09 | CNY 18.54 | CNY 16.84 | 10.08M |
| 2026-06-08 | CNY 16.85 | -5.60% | CNY 17.50 | CNY 18.10 | CNY 16.66 | 6.05M |
| 2026-06-05 | CNY 17.85 | -1.44% | CNY 18.10 | CNY 18.55 | CNY 17.20 | 4.69M |
| 2026-06-04 | CNY 18.11 | -4.18% | CNY 18.73 | CNY 18.73 | CNY 17.87 | 5.89M |
| 2026-06-03 | CNY 18.90 | -2.83% | CNY 19.37 | CNY 19.49 | CNY 18.70 | 5.31M |
| 2026-06-02 | CNY 19.45 | -4.84% | CNY 20.49 | CNY 20.49 | CNY 19.38 | 6.77M |
| 2026-06-01 | CNY 20.44 | -1.97% | CNY 20.78 | CNY 21.68 | CNY 20.31 | 6.42M |
| 2026-05-29 | CNY 20.85 | -5.23% | CNY 21.85 | CNY 22.00 | CNY 20.60 | 7.19M |
| 2026-05-28 | CNY 22.00 | -0.54% | CNY 22.04 | CNY 22.08 | CNY 21.39 | 7.20M |
| 2026-05-27 | CNY 22.12 | 0.00% | CNY 21.91 | CNY 22.83 | CNY 21.68 | 10.73M |
| 2026-05-26 | CNY 22.12 | +5.03% | CNY 20.81 | CNY 22.34 | CNY 20.81 | 12.67M |