Zhejiang Zoenn Design Co., Ltd. Class A 300901
SZSE · China · Commercial Services
CNY 16.59-0.18 (-1.07%)
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 16.59 | -1.07% | CNY 16.83 | CNY 16.95 | CNY 16.56 | 2.62M |
| 2026-09-29 | CNY 16.77 | +0.24% | CNY 16.73 | CNY 17.11 | CNY 16.50 | 3.50M |
| 2026-09-28 | CNY 16.73 | -5.75% | CNY 17.75 | CNY 17.95 | CNY 16.24 | 6.63M |
| 2026-09-24 | CNY 17.75 | -1.39% | CNY 17.91 | CNY 18.30 | CNY 17.60 | 3.53M |
| 2026-09-23 | CNY 18.00 | -2.91% | CNY 18.45 | CNY 18.57 | CNY 17.71 | 5.43M |
| 2026-09-22 | CNY 18.54 | -2.52% | CNY 18.84 | CNY 18.95 | CNY 18.35 | 5.84M |
| 2026-09-21 | CNY 19.02 | +6.73% | CNY 17.81 | CNY 19.50 | CNY 17.72 | 8.27M |
| 2026-09-18 | CNY 17.82 | -2.62% | CNY 18.56 | CNY 18.60 | CNY 17.60 | 6.68M |
| 2026-09-17 | CNY 18.30 | -2.14% | CNY 18.36 | CNY 18.73 | CNY 18.03 | 5.87M |
| 2026-09-16 | CNY 18.70 | +3.95% | CNY 18.10 | CNY 19.19 | CNY 17.86 | 6.80M |
| 2026-09-15 | CNY 17.99 | -3.64% | CNY 18.53 | CNY 19.30 | CNY 17.92 | 7.25M |
| 2026-09-14 | CNY 18.67 | +4.89% | CNY 17.74 | CNY 19.14 | CNY 17.20 | 8.44M |
| 2026-09-11 | CNY 17.80 | -2.68% | CNY 17.83 | CNY 18.14 | CNY 17.09 | 9.89M |
| 2026-09-10 | CNY 18.29 | -6.64% | CNY 19.90 | CNY 19.90 | CNY 17.30 | 14.92M |
| 2026-09-09 | CNY 19.59 | -3.45% | CNY 20.30 | CNY 21.67 | CNY 19.05 | 13.49M |
| 2026-09-08 | CNY 20.29 | -5.01% | CNY 21.10 | CNY 22.33 | CNY 19.80 | 15.04M |
| 2026-09-07 | CNY 21.36 | +11.02% | CNY 19.90 | CNY 21.86 | CNY 19.90 | 13.67M |
| 2026-09-04 | CNY 19.24 | -2.43% | CNY 19.98 | CNY 20.32 | CNY 19.00 | 7.15M |
| 2026-09-03 | CNY 19.72 | +1.08% | CNY 19.53 | CNY 20.90 | CNY 19.36 | 6.90M |
| 2026-09-02 | CNY 19.51 | -3.13% | CNY 19.98 | CNY 20.01 | CNY 19.22 | 8.16M |
| 2026-09-01 | CNY 20.14 | +4.73% | CNY 19.04 | CNY 20.46 | CNY 18.90 | 15.64M |
| 2026-08-31 | CNY 19.23 | +12.65% | CNY 18.00 | CNY 19.80 | CNY 17.98 | 17.57M |
| 2026-08-28 | CNY 17.07 | +6.02% | CNY 16.04 | CNY 17.52 | CNY 15.73 | 7.49M |
| 2026-08-27 | CNY 16.10 | +1.39% | CNY 15.90 | CNY 16.28 | CNY 15.47 | 6.92M |
| 2026-08-26 | CNY 15.88 | -4.62% | CNY 16.36 | CNY 16.66 | CNY 15.15 | 9.12M |
| 2026-08-25 | CNY 16.65 | -12.83% | CNY 18.00 | CNY 18.03 | CNY 16.05 | 10.32M |
| 2026-08-24 | CNY 19.10 | +5.18% | CNY 18.58 | CNY 19.12 | CNY 17.72 | 6.25M |
| 2026-08-21 | CNY 18.16 | -2.21% | CNY 18.58 | CNY 18.70 | CNY 17.35 | 6.73M |
| 2026-08-20 | CNY 18.57 | +8.66% | CNY 17.01 | CNY 18.63 | CNY 16.88 | 6.51M |
| 2026-08-19 | CNY 17.09 | -5.21% | CNY 18.00 | CNY 18.00 | CNY 16.72 | 7.95M |
| 2026-08-18 | CNY 18.03 | +0.11% | CNY 17.99 | CNY 18.29 | CNY 17.54 | 5.06M |
| 2026-08-17 | CNY 18.01 | +6.07% | CNY 16.76 | CNY 18.02 | CNY 16.52 | 11.23M |
| 2026-08-14 | CNY 16.98 | +7.54% | CNY 15.79 | CNY 17.10 | CNY 15.62 | 4.43M |
| 2026-08-13 | CNY 15.79 | -3.25% | CNY 16.32 | CNY 16.55 | CNY 15.75 | 3.60M |
| 2026-08-12 | CNY 16.32 | +0.74% | CNY 16.36 | CNY 16.58 | CNY 15.98 | 3.13M |
| 2026-08-11 | CNY 16.20 | +0.93% | CNY 15.87 | CNY 16.48 | CNY 15.87 | 3.53M |
| 2026-08-10 | CNY 16.05 | +0.75% | CNY 16.30 | CNY 16.30 | CNY 15.34 | 4.32M |
| 2026-08-07 | CNY 15.93 | +2.44% | CNY 15.66 | CNY 15.93 | CNY 15.12 | 4.71M |
| 2026-08-06 | CNY 15.55 | 0.00% | CNY 15.47 | CNY 15.81 | CNY 15.33 | 3.90M |
| 2026-08-05 | CNY 15.55 | +1.50% | CNY 15.54 | CNY 15.69 | CNY 15.11 | 4.50M |
| 2026-08-04 | CNY 15.32 | +7.89% | CNY 14.35 | CNY 15.57 | CNY 14.07 | 6.99M |
| 2026-08-03 | CNY 14.20 | -8.03% | CNY 15.40 | CNY 15.56 | CNY 13.43 | 8.24M |
| 2026-07-31 | CNY 15.44 | +3.55% | CNY 15.00 | CNY 15.68 | CNY 14.80 | 6.47M |
| 2026-07-30 | CNY 14.91 | +1.43% | CNY 14.67 | CNY 15.18 | CNY 14.50 | 6.85M |
| 2026-07-29 | CNY 14.70 | -3.48% | CNY 14.78 | CNY 15.49 | CNY 14.23 | 8.91M |
| 2026-07-28 | CNY 15.23 | +17.15% | CNY 12.85 | CNY 15.60 | CNY 12.76 | 14.20M |
| 2026-07-27 | CNY 13.00 | +6.47% | CNY 12.20 | CNY 13.07 | CNY 12.13 | 3.65M |
| 2026-07-24 | CNY 12.21 | +2.26% | CNY 11.78 | CNY 12.35 | CNY 11.53 | 2.39M |
| 2026-07-23 | CNY 11.94 | +1.53% | CNY 11.70 | CNY 12.06 | CNY 11.43 | 1.95M |
| 2026-07-22 | CNY 11.76 | -1.26% | CNY 11.70 | CNY 11.91 | CNY 11.05 | 3.74M |
| 2026-07-21 | CNY 11.91 | -3.33% | CNY 12.32 | CNY 12.35 | CNY 10.78 | 8.42M |
| 2026-07-20 | CNY 12.32 | -8.94% | CNY 13.47 | CNY 13.74 | CNY 12.11 | 3.64M |
| 2026-07-17 | CNY 13.53 | -4.04% | CNY 14.10 | CNY 14.22 | CNY 13.18 | 2.20M |
| 2026-07-16 | CNY 14.10 | -1.81% | CNY 14.15 | CNY 14.49 | CNY 13.97 | 1.53M |
| 2026-07-15 | CNY 14.36 | +1.20% | CNY 13.90 | CNY 14.36 | CNY 13.90 | 1.61M |
| 2026-07-14 | CNY 14.19 | +2.68% | CNY 13.95 | CNY 14.38 | CNY 13.65 | 2.27M |
| 2026-07-13 | CNY 13.82 | -1.99% | CNY 14.26 | CNY 14.50 | CNY 13.56 | 2.37M |
| 2026-07-10 | CNY 14.10 | -0.70% | CNY 14.09 | CNY 14.40 | CNY 13.96 | 1.78M |
| 2026-07-09 | CNY 14.20 | +0.92% | CNY 14.08 | CNY 14.28 | CNY 13.73 | 1.97M |
| 2026-07-08 | CNY 14.07 | -3.37% | CNY 14.56 | CNY 14.56 | CNY 14.02 | 1.61M |
| 2026-07-07 | CNY 14.56 | -0.21% | CNY 14.44 | CNY 15.30 | CNY 14.30 | 2.58M |
| 2026-07-06 | CNY 14.59 | -2.67% | CNY 14.90 | CNY 15.08 | CNY 14.44 | 2.22M |
| 2026-07-03 | CNY 14.99 | -0.93% | CNY 15.36 | CNY 15.65 | CNY 14.69 | 2.17M |
| 2026-07-02 | CNY 15.13 | -0.79% | CNY 15.25 | CNY 15.49 | CNY 14.94 | 2.43M |
| 2026-07-01 | CNY 15.25 | +3.25% | CNY 14.63 | CNY 15.79 | CNY 14.63 | 3.73M |
| 2026-06-30 | CNY 14.77 | +4.83% | CNY 14.09 | CNY 14.78 | CNY 13.98 | 2.48M |
| 2026-06-29 | CNY 14.09 | 0.00% | CNY 13.90 | CNY 14.33 | CNY 13.58 | 4.64M |
| 2026-06-26 | CNY 14.09 | +5.86% | CNY 13.13 | CNY 14.25 | CNY 13.10 | 6.49M |
| 2026-06-25 | CNY 13.31 | -4.93% | CNY 13.90 | CNY 14.22 | CNY 13.27 | 3.38M |
| 2026-06-24 | CNY 14.00 | -1.48% | CNY 14.15 | CNY 14.29 | CNY 13.73 | 1.87M |
| 2026-06-23 | CNY 14.21 | -0.49% | CNY 14.20 | CNY 14.50 | CNY 14.02 | 2.36M |
| 2026-06-22 | CNY 14.28 | -3.38% | CNY 14.64 | CNY 14.94 | CNY 13.96 | 3.45M |
| 2026-06-18 | CNY 14.78 | -0.47% | CNY 14.85 | CNY 15.10 | CNY 14.51 | 1.99M |
| 2026-06-17 | CNY 14.85 | +2.70% | CNY 14.35 | CNY 14.85 | CNY 14.22 | 4.00M |
| 2026-06-16 | CNY 14.46 | -0.89% | CNY 14.44 | CNY 14.70 | CNY 14.28 | 2.38M |
| 2026-06-15 | CNY 14.59 | +1.74% | CNY 14.39 | CNY 14.63 | CNY 14.25 | 1.97M |
| 2026-06-12 | CNY 14.34 | -1.17% | CNY 14.58 | CNY 14.60 | CNY 14.05 | 3.26M |
| 2026-06-11 | CNY 14.51 | +5.84% | CNY 13.69 | CNY 14.51 | CNY 13.35 | 4.88M |
| 2026-06-10 | CNY 13.71 | -3.31% | CNY 14.18 | CNY 14.18 | CNY 13.40 | 4.42M |
| 2026-06-09 | CNY 14.18 | -1.80% | CNY 14.25 | CNY 14.64 | CNY 14.05 | 2.56M |
| 2026-06-08 | CNY 14.44 | -1.90% | CNY 14.40 | CNY 14.90 | CNY 14.25 | 3.05M |
| 2026-06-05 | CNY 14.72 | -0.34% | CNY 14.89 | CNY 15.00 | CNY 14.23 | 2.72M |
| 2026-06-04 | CNY 14.77 | -1.60% | CNY 14.90 | CNY 15.05 | CNY 14.68 | 2.59M |
| 2026-06-03 | CNY 15.01 | -1.31% | CNY 15.21 | CNY 15.42 | CNY 14.81 | 2.62M |
| 2026-06-02 | CNY 15.21 | -0.72% | CNY 15.31 | CNY 15.38 | CNY 14.67 | 3.02M |
| 2026-06-01 | CNY 15.32 | +1.12% | CNY 15.08 | CNY 15.66 | CNY 14.96 | 2.71M |
| 2026-05-29 | CNY 15.15 | -5.31% | CNY 16.03 | CNY 16.25 | CNY 14.99 | 5.59M |
| 2026-05-28 | CNY 16.00 | -2.20% | CNY 16.36 | CNY 16.99 | CNY 15.81 | 6.15M |
| 2026-05-27 | CNY 16.36 | +4.01% | CNY 15.75 | CNY 16.40 | CNY 15.35 | 7.34M |
| 2026-05-26 | CNY 15.73 | +0.19% | CNY 15.71 | CNY 15.85 | CNY 15.32 | 4.93M |