Shenzhen Zowee Tech Co. Ltd. Class A 002369
SZSE · China · Electronic Technology
CNY 5.56-0.04 (-0.71%)
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 5.56 | -0.71% | CNY 5.62 | CNY 5.67 | CNY 5.52 | 6.01M |
| 2026-09-29 | CNY 5.60 | +1.63% | CNY 5.51 | CNY 5.64 | CNY 5.47 | 7.58M |
| 2026-09-28 | CNY 5.51 | -0.90% | CNY 5.54 | CNY 5.58 | CNY 5.42 | 9.60M |
| 2026-09-24 | CNY 5.56 | -1.42% | CNY 5.64 | CNY 5.67 | CNY 5.55 |
| 5.91M |
| 2026-09-23 | CNY 5.64 | -2.42% | CNY 5.77 | CNY 5.78 | CNY 5.59 | 8.80M |
| 2026-09-22 | CNY 5.78 | +0.17% | CNY 5.78 | CNY 5.81 | CNY 5.70 | 9.80M |
| 2026-09-21 | CNY 5.77 | +1.58% | CNY 5.69 | CNY 5.79 | CNY 5.68 | 10.57M |
| 2026-09-18 | CNY 5.68 | 0.00% | CNY 5.72 | CNY 5.77 | CNY 5.65 | 9.21M |
| 2026-09-17 | CNY 5.68 | -0.18% | CNY 5.69 | CNY 5.71 | CNY 5.57 | 9.59M |
| 2026-09-16 | CNY 5.69 | +0.89% | CNY 5.64 | CNY 5.75 | CNY 5.58 | 9.28M |
| 2026-09-15 | CNY 5.64 | -2.76% | CNY 5.80 | CNY 5.85 | CNY 5.64 | 8.61M |
| 2026-09-14 | CNY 5.80 | -0.85% | CNY 5.86 | CNY 5.86 | CNY 5.77 | 7.28M |
| 2026-09-11 | CNY 5.85 | -1.52% | CNY 5.89 | CNY 5.93 | CNY 5.73 | 11.97M |
| 2026-09-10 | CNY 5.94 | -1.66% | CNY 5.99 | CNY 6.00 | CNY 5.87 | 12.38M |
| 2026-09-09 | CNY 6.04 | -2.11% | CNY 6.16 | CNY 6.17 | CNY 5.98 | 14.06M |
| 2026-09-08 | CNY 6.17 | -0.16% | CNY 6.18 | CNY 6.24 | CNY 6.14 | 10.81M |
| 2026-09-07 | CNY 6.18 | 0.00% | CNY 6.20 | CNY 6.26 | CNY 6.15 | 11.01M |
| 2026-09-04 | CNY 6.18 | -0.32% | CNY 6.29 | CNY 6.34 | CNY 6.13 | 16.26M |
| 2026-09-03 | CNY 6.20 | -3.58% | CNY 6.49 | CNY 6.49 | CNY 6.18 | 22.19M |
| 2026-09-02 | CNY 6.43 | -0.46% | CNY 6.34 | CNY 6.49 | CNY 6.34 | 18.84M |
| 2026-09-01 | CNY 6.46 | +2.22% | CNY 6.31 | CNY 6.48 | CNY 6.29 | 25.76M |
| 2026-08-31 | CNY 6.32 | +0.48% | CNY 6.21 | CNY 6.35 | CNY 6.20 | 23.22M |
| 2026-08-28 | CNY 6.29 | -0.79% | CNY 6.28 | CNY 6.39 | CNY 6.21 | 36.36M |
| 2026-08-27 | CNY 6.34 | +2.92% | CNY 6.19 | CNY 6.78 | CNY 6.10 | 56.57M |
| 2026-08-26 | CNY 6.16 | +3.01% | CNY 6.00 | CNY 6.41 | CNY 5.94 | 38.38M |
| 2026-08-25 | CNY 5.98 | +2.22% | CNY 5.76 | CNY 5.98 | CNY 5.73 | 19.52M |
| 2026-08-24 | CNY 5.85 | -1.52% | CNY 5.89 | CNY 5.98 | CNY 5.75 | 18.88M |
| 2026-08-21 | CNY 5.94 | +4.58% | CNY 5.60 | CNY 5.95 | CNY 5.57 | 32.66M |
| 2026-08-20 | CNY 5.68 | +2.71% | CNY 5.58 | CNY 5.72 | CNY 5.53 | 17.94M |
| 2026-08-19 | CNY 5.53 | -4.82% | CNY 5.77 | CNY 5.78 | CNY 5.51 | 18.28M |
| 2026-08-18 | CNY 5.81 | -1.19% | CNY 5.87 | CNY 5.88 | CNY 5.73 | 18.01M |
| 2026-08-17 | CNY 5.88 | -0.68% | CNY 5.90 | CNY 5.92 | CNY 5.81 | 19.71M |
| 2026-08-14 | CNY 5.92 | -1.66% | CNY 6.06 | CNY 6.08 | CNY 5.83 | 26.67M |
| 2026-08-13 | CNY 6.02 | +1.01% | CNY 6.00 | CNY 6.38 | CNY 5.93 | 42.81M |
| 2026-08-12 | CNY 5.96 | +0.68% | CNY 5.98 | CNY 6.02 | CNY 5.84 | 25.58M |
| 2026-08-11 | CNY 5.92 | +0.51% | CNY 5.83 | CNY 5.93 | CNY 5.79 | 26.68M |
| 2026-08-10 | CNY 5.89 | -0.84% | CNY 5.94 | CNY 5.96 | CNY 5.76 | 33.67M |
| 2026-08-07 | CNY 5.94 | -5.26% | CNY 6.37 | CNY 6.52 | CNY 5.84 | 76.54M |
| 2026-08-06 | CNY 6.27 | +10.00% | CNY 5.75 | CNY 6.27 | CNY 5.71 | 27.50M |
| 2026-08-05 | CNY 5.70 | +1.79% | CNY 5.59 | CNY 5.75 | CNY 5.57 | 21.94M |
| 2026-08-04 | CNY 5.60 | +1.45% | CNY 5.55 | CNY 5.61 | CNY 5.48 | 20.78M |
| 2026-08-03 | CNY 5.52 | +2.60% | CNY 5.40 | CNY 5.53 | CNY 5.40 | 22.29M |
| 2026-07-31 | CNY 5.38 | 0.00% | CNY 5.38 | CNY 5.50 | CNY 5.35 | 26.70M |
| 2026-07-30 | CNY 5.38 | -4.10% | CNY 5.42 | CNY 5.56 | CNY 5.36 | 44.14M |
| 2026-07-29 | CNY 5.61 | +4.66% | CNY 5.40 | CNY 5.90 | CNY 5.38 | 71.66M |
| 2026-07-28 | CNY 5.36 | +3.08% | CNY 5.13 | CNY 5.44 | CNY 5.13 | 23.62M |
| 2026-07-27 | CNY 5.20 | +2.97% | CNY 5.05 | CNY 5.23 | CNY 5.01 | 18.85M |
| 2026-07-24 | CNY 5.05 | -0.39% | CNY 5.02 | CNY 5.15 | CNY 5.00 | 15.79M |
| 2026-07-23 | CNY 5.07 | +1.60% | CNY 4.99 | CNY 5.08 | CNY 4.95 | 13.88M |
| 2026-07-22 | CNY 4.99 | -0.80% | CNY 4.98 | CNY 5.10 | CNY 4.93 | 15.00M |
| 2026-07-21 | CNY 5.03 | +1.41% | CNY 4.91 | CNY 5.06 | CNY 4.70 | 24.50M |
| 2026-07-20 | CNY 4.96 | -1.59% | CNY 5.06 | CNY 5.28 | CNY 4.89 | 25.13M |
| 2026-07-17 | CNY 5.04 | -4.00% | CNY 5.23 | CNY 5.35 | CNY 5.01 | 26.54M |
| 2026-07-16 | CNY 5.25 | +1.94% | CNY 5.11 | CNY 5.47 | CNY 5.08 | 34.86M |
| 2026-07-15 | CNY 5.15 | +0.19% | CNY 5.10 | CNY 5.23 | CNY 5.09 | 13.15M |
| 2026-07-14 | CNY 5.14 | +1.58% | CNY 5.05 | CNY 5.16 | CNY 4.94 | 16.29M |
| 2026-07-13 | CNY 5.06 | -5.60% | CNY 5.36 | CNY 5.39 | CNY 5.05 | 17.87M |
| 2026-07-10 | CNY 5.36 | +2.10% | CNY 5.25 | CNY 5.54 | CNY 5.17 | 21.44M |
| 2026-07-09 | CNY 5.25 | +1.55% | CNY 5.18 | CNY 5.26 | CNY 5.04 | 16.23M |
| 2026-07-08 | CNY 5.17 | +0.39% | CNY 5.13 | CNY 5.26 | CNY 5.07 | 12.31M |
| 2026-07-07 | CNY 5.15 | -2.65% | CNY 5.28 | CNY 5.30 | CNY 5.11 | 13.07M |
| 2026-07-06 | CNY 5.29 | -3.64% | CNY 5.47 | CNY 5.53 | CNY 5.24 | 18.66M |
| 2026-07-03 | CNY 5.49 | +1.86% | CNY 5.39 | CNY 5.55 | CNY 5.35 | 17.90M |
| 2026-07-02 | CNY 5.39 | -1.28% | CNY 5.42 | CNY 5.58 | CNY 5.38 | 18.02M |
| 2026-07-01 | CNY 5.46 | +0.55% | CNY 5.45 | CNY 5.54 | CNY 5.39 | 18.13M |
| 2026-06-30 | CNY 5.43 | +1.50% | CNY 5.31 | CNY 5.61 | CNY 5.28 | 17.23M |
| 2026-06-29 | CNY 5.35 | -1.65% | CNY 5.40 | CNY 5.49 | CNY 5.23 | 18.32M |
| 2026-06-26 | CNY 5.44 | -3.03% | CNY 5.55 | CNY 5.61 | CNY 5.41 | 14.93M |
| 2026-06-25 | CNY 5.61 | -1.75% | CNY 5.70 | CNY 5.72 | CNY 5.55 | 13.77M |
| 2026-06-24 | CNY 5.71 | -4.83% | CNY 5.93 | CNY 5.98 | CNY 5.54 | 22.40M |
| 2026-06-23 | CNY 6.00 | +1.87% | CNY 5.87 | CNY 6.10 | CNY 5.82 | 20.06M |
| 2026-06-22 | CNY 5.89 | -1.51% | CNY 5.98 | CNY 5.98 | CNY 5.65 | 19.31M |
| 2026-06-18 | CNY 5.98 | -0.66% | CNY 5.96 | CNY 6.05 | CNY 5.89 | 12.35M |
| 2026-06-17 | CNY 6.02 | -1.63% | CNY 6.11 | CNY 6.22 | CNY 5.96 | 16.45M |
| 2026-06-16 | CNY 6.12 | +1.49% | CNY 6.04 | CNY 6.18 | CNY 5.89 | 16.71M |
| 2026-06-15 | CNY 6.03 | +2.03% | CNY 5.97 | CNY 6.09 | CNY 5.93 | 13.51M |
| 2026-06-12 | CNY 5.91 | +0.85% | CNY 5.96 | CNY 6.06 | CNY 5.83 | 15.57M |
| 2026-06-11 | CNY 5.86 | -2.82% | CNY 5.94 | CNY 6.00 | CNY 5.77 | 13.68M |
| 2026-06-10 | CNY 6.03 | -2.43% | CNY 6.10 | CNY 6.18 | CNY 5.91 | 15.73M |
| 2026-06-09 | CNY 6.18 | +2.83% | CNY 6.06 | CNY 6.20 | CNY 5.92 | 17.98M |
| 2026-06-08 | CNY 6.01 | -5.21% | CNY 6.21 | CNY 6.32 | CNY 5.92 | 19.91M |
| 2026-06-05 | CNY 6.34 | +0.32% | CNY 6.32 | CNY 6.50 | CNY 6.14 | 17.46M |
| 2026-06-04 | CNY 6.32 | -1.10% | CNY 6.34 | CNY 6.50 | CNY 6.25 | 12.97M |
| 2026-06-03 | CNY 6.39 | -1.99% | CNY 6.51 | CNY 6.63 | CNY 6.34 | 12.63M |
| 2026-06-02 | CNY 6.52 | -0.61% | CNY 6.54 | CNY 6.60 | CNY 6.38 | 13.30M |
| 2026-06-01 | CNY 6.56 | +2.82% | CNY 6.38 | CNY 6.70 | CNY 6.35 | 24.26M |
| 2026-05-29 | CNY 6.38 | -5.34% | CNY 6.74 | CNY 6.79 | CNY 6.32 | 21.41M |
| 2026-05-28 | CNY 6.74 | +0.45% | CNY 6.66 | CNY 6.80 | CNY 6.54 | 16.50M |
| 2026-05-27 | CNY 6.71 | -3.03% | CNY 6.89 | CNY 7.00 | CNY 6.65 | 20.55M |
| 2026-05-26 | CNY 6.92 | +0.14% | CNY 6.91 | CNY 7.07 | CNY 6.72 | 16.71M |