Zhang Xiaoquan, Inc. Class A 301055
SZSE · China · Consumer Durables
CNY 29.85+0.16 (+0.54%)
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 29.85 | +0.54% | CNY 29.91 | CNY 30.45 | CNY 29.58 | 1.71M |
| 2026-09-29 | CNY 29.69 | -0.03% | CNY 30.03 | CNY 30.03 | CNY 29.03 | 1.56M |
| 2026-09-28 | CNY 29.70 | -5.74% | CNY 31.41 | CNY 31.41 | CNY 29.21 | 3.13M |
| 2026-09-24 | CNY 31.51 | -1.35% | CNY 31.99 | CNY 32.02 | CNY 31.29 | 1.98M |
| 2026-09-23 | CNY 31.94 | -3.04% | CNY 33.11 | CNY 33.23 | CNY 31.90 | 3.55M |
| 2026-09-22 | CNY 32.94 | +2.04% | CNY 32.13 | CNY 34.29 | CNY 32.08 | 5.22M |
| 2026-09-21 | CNY 32.28 | +5.42% | CNY 30.98 | CNY 32.50 | CNY 30.63 | 4.15M |
| 2026-09-18 | CNY 30.62 | +2.58% | CNY 30.01 | CNY 30.93 | CNY 29.82 | 3.32M |
| 2026-09-17 | CNY 29.85 | -3.24% | CNY 30.61 | CNY 31.10 | CNY 29.70 | 3.52M |
| 2026-09-16 | CNY 30.85 | +1.98% | CNY 29.87 | CNY 30.99 | CNY 29.35 | 2.96M |
| 2026-09-15 | CNY 30.25 | +2.82% | CNY 29.33 | CNY 31.33 | CNY 29.08 | 5.21M |
| 2026-09-14 | CNY 29.42 | -2.58% | CNY 29.66 | CNY 31.09 | CNY 29.08 | 4.52M |
| 2026-09-11 | CNY 30.20 | -3.82% | CNY 31.42 | CNY 31.60 | CNY 29.70 | 4.29M |
| 2026-09-10 | CNY 31.40 | +0.67% | CNY 30.92 | CNY 32.09 | CNY 30.00 | 6.10M |
| 2026-09-09 | CNY 31.19 | +11.08% | CNY 27.85 | CNY 31.36 | CNY 27.85 | 8.57M |
| 2026-09-08 | CNY 28.08 | +3.20% | CNY 26.98 | CNY 28.66 | CNY 26.88 | 4.39M |
| 2026-09-07 | CNY 27.21 | +0.70% | CNY 27.00 | CNY 27.42 | CNY 26.81 | 2.17M |
| 2026-09-04 | CNY 27.02 | -1.82% | CNY 27.52 | CNY 28.20 | CNY 26.75 | 3.97M |
| 2026-09-03 | CNY 27.52 | -0.04% | CNY 27.48 | CNY 28.00 | CNY 27.04 | 3.15M |
| 2026-09-02 | CNY 27.53 | +0.15% | CNY 27.23 | CNY 27.72 | CNY 27.02 | 3.00M |
| 2026-09-01 | CNY 27.49 | -3.20% | CNY 27.82 | CNY 28.90 | CNY 27.38 | 5.84M |
| 2026-08-31 | CNY 28.40 | -6.89% | CNY 28.87 | CNY 28.88 | CNY 27.50 | 9.05M |
| 2026-08-28 | CNY 30.50 | +3.25% | CNY 32.99 | CNY 33.00 | CNY 30.00 | 11.93M |
| 2026-08-27 | CNY 29.54 | +0.92% | CNY 29.12 | CNY 29.71 | CNY 28.41 | 3.89M |
| 2026-08-26 | CNY 29.27 | -1.31% | CNY 29.88 | CNY 30.28 | CNY 28.52 | 2.75M |
| 2026-08-25 | CNY 29.66 | -0.54% | CNY 29.59 | CNY 30.28 | CNY 28.70 | 3.78M |
| 2026-08-24 | CNY 29.82 | +2.12% | CNY 29.55 | CNY 29.87 | CNY 28.43 | 3.86M |
| 2026-08-21 | CNY 29.20 | -0.48% | CNY 29.00 | CNY 29.73 | CNY 28.49 | 1.99M |
| 2026-08-20 | CNY 29.34 | +2.05% | CNY 29.00 | CNY 30.06 | CNY 28.81 | 2.80M |
| 2026-08-19 | CNY 28.75 | -7.70% | CNY 30.50 | CNY 31.15 | CNY 28.61 | 3.65M |
| 2026-08-18 | CNY 31.15 | +0.65% | CNY 31.04 | CNY 31.99 | CNY 30.40 | 2.97M |
| 2026-08-17 | CNY 30.95 | +2.42% | CNY 31.36 | CNY 31.49 | CNY 30.09 | 3.83M |
| 2026-08-14 | CNY 30.22 | -0.43% | CNY 30.35 | CNY 30.47 | CNY 29.62 | 2.33M |
| 2026-08-13 | CNY 30.35 | -1.84% | CNY 30.91 | CNY 31.36 | CNY 30.32 | 2.64M |
| 2026-08-12 | CNY 30.92 | +0.16% | CNY 30.54 | CNY 31.28 | CNY 30.28 | 2.72M |
| 2026-08-11 | CNY 30.87 | +1.81% | CNY 29.99 | CNY 31.12 | CNY 29.25 | 3.32M |
| 2026-08-10 | CNY 30.32 | +0.97% | CNY 29.85 | CNY 30.61 | CNY 29.43 | 3.25M |
| 2026-08-07 | CNY 30.03 | +1.28% | CNY 29.74 | CNY 30.50 | CNY 28.38 | 4.20M |
| 2026-08-06 | CNY 29.65 | +4.00% | CNY 29.70 | CNY 30.42 | CNY 28.02 | 5.26M |
| 2026-08-05 | CNY 28.51 | +3.11% | CNY 28.15 | CNY 29.00 | CNY 27.51 | 4.23M |
| 2026-08-04 | CNY 27.65 | +8.35% | CNY 25.70 | CNY 28.60 | CNY 25.70 | 5.60M |
| 2026-08-03 | CNY 25.52 | -0.93% | CNY 25.53 | CNY 26.59 | CNY 25.20 | 3.38M |
| 2026-07-31 | CNY 25.76 | +4.63% | CNY 25.61 | CNY 27.09 | CNY 25.61 | 4.43M |
| 2026-07-30 | CNY 24.62 | -8.81% | CNY 27.00 | CNY 27.00 | CNY 24.39 | 5.92M |
| 2026-07-29 | CNY 27.00 | -7.41% | CNY 28.88 | CNY 29.16 | CNY 26.33 | 5.12M |
| 2026-07-28 | CNY 29.16 | -0.31% | CNY 28.97 | CNY 29.88 | CNY 28.51 | 3.76M |
| 2026-07-27 | CNY 29.25 | +5.67% | CNY 27.68 | CNY 29.28 | CNY 26.77 | 3.92M |
| 2026-07-24 | CNY 27.68 | -2.02% | CNY 27.97 | CNY 28.72 | CNY 27.32 | 4.48M |
| 2026-07-23 | CNY 28.25 | +0.89% | CNY 28.13 | CNY 28.39 | CNY 27.10 | 5.43M |
| 2026-07-22 | CNY 28.00 | +5.98% | CNY 26.79 | CNY 29.17 | CNY 26.44 | 6.49M |
| 2026-07-21 | CNY 26.42 | +1.42% | CNY 26.41 | CNY 27.28 | CNY 23.18 | 7.83M |
| 2026-07-20 | CNY 26.05 | -4.75% | CNY 27.61 | CNY 30.35 | CNY 25.70 | 7.68M |
| 2026-07-17 | CNY 27.35 | -11.75% | CNY 30.99 | CNY 30.99 | CNY 26.89 | 5.10M |
| 2026-07-16 | CNY 30.99 | -4.73% | CNY 32.52 | CNY 32.59 | CNY 30.72 | 3.99M |
| 2026-07-15 | CNY 32.53 | +1.06% | CNY 32.44 | CNY 33.29 | CNY 31.60 | 3.86M |
| 2026-07-14 | CNY 32.19 | +1.61% | CNY 31.48 | CNY 32.47 | CNY 30.60 | 4.79M |
| 2026-07-13 | CNY 31.68 | -14.59% | CNY 36.30 | CNY 36.30 | CNY 31.28 | 6.53M |
| 2026-07-10 | CNY 37.09 | -2.60% | CNY 38.49 | CNY 38.49 | CNY 37.07 | 2.88M |
| 2026-07-09 | CNY 38.08 | -1.75% | CNY 38.75 | CNY 38.83 | CNY 36.10 | 3.77M |
| 2026-07-08 | CNY 38.76 | -3.22% | CNY 40.46 | CNY 40.71 | CNY 38.50 | 2.64M |
| 2026-07-07 | CNY 40.05 | -1.35% | CNY 40.38 | CNY 40.74 | CNY 39.01 | 3.43M |
| 2026-07-06 | CNY 40.60 | -1.62% | CNY 41.28 | CNY 42.55 | CNY 40.30 | 2.89M |
| 2026-07-03 | CNY 41.27 | -3.35% | CNY 42.43 | CNY 43.45 | CNY 41.05 | 4.36M |
| 2026-07-02 | CNY 42.70 | -1.04% | CNY 42.11 | CNY 45.08 | CNY 41.39 | 5.53M |
| 2026-07-01 | CNY 43.15 | +1.60% | CNY 41.71 | CNY 43.88 | CNY 41.30 | 4.79M |
| 2026-06-30 | CNY 42.47 | -0.79% | CNY 42.57 | CNY 42.96 | CNY 41.52 | 4.75M |
| 2026-06-29 | CNY 42.81 | -5.06% | CNY 44.77 | CNY 45.17 | CNY 41.00 | 7.37M |
| 2026-06-26 | CNY 45.09 | -3.36% | CNY 47.98 | CNY 49.87 | CNY 45.00 | 8.65M |
| 2026-06-25 | CNY 46.66 | -1.77% | CNY 46.05 | CNY 48.01 | CNY 45.70 | 7.54M |
| 2026-06-24 | CNY 47.50 | +8.97% | CNY 43.58 | CNY 49.00 | CNY 42.09 | 11.71M |
| 2026-06-23 | CNY 43.59 | +8.46% | CNY 41.00 | CNY 45.50 | CNY 39.50 | 11.19M |
| 2026-06-22 | CNY 40.19 | +3.16% | CNY 38.96 | CNY 41.71 | CNY 38.40 | 8.58M |
| 2026-06-18 | CNY 38.96 | -2.33% | CNY 39.88 | CNY 40.54 | CNY 38.60 | 7.47M |
| 2026-06-17 | CNY 39.89 | -0.57% | CNY 40.11 | CNY 41.50 | CNY 38.52 | 12.55M |
| 2026-06-16 | CNY 40.12 | +20.01% | CNY 34.00 | CNY 40.12 | CNY 33.20 | 10.10M |
| 2026-06-15 | CNY 33.43 | +4.14% | CNY 32.19 | CNY 33.66 | CNY 32.19 | 3.52M |
| 2026-06-12 | CNY 32.10 | +2.00% | CNY 31.78 | CNY 32.60 | CNY 31.40 | 3.56M |
| 2026-06-11 | CNY 31.47 | -3.17% | CNY 32.44 | CNY 32.79 | CNY 31.20 | 3.09M |
| 2026-06-10 | CNY 32.50 | -2.34% | CNY 33.00 | CNY 33.62 | CNY 32.06 | 3.77M |
| 2026-06-09 | CNY 33.28 | +0.48% | CNY 33.78 | CNY 34.16 | CNY 32.75 | 3.08M |
| 2026-06-08 | CNY 33.12 | -4.28% | CNY 33.00 | CNY 34.40 | CNY 32.47 | 4.20M |
| 2026-06-05 | CNY 34.60 | +0.44% | CNY 34.11 | CNY 36.00 | CNY 33.50 | 3.89M |
| 2026-06-04 | CNY 34.45 | -0.14% | CNY 33.32 | CNY 34.63 | CNY 33.12 | 3.59M |
| 2026-06-03 | CNY 34.50 | +3.17% | CNY 33.10 | CNY 35.11 | CNY 32.80 | 6.29M |
| 2026-06-02 | CNY 33.44 | +1.36% | CNY 32.66 | CNY 33.44 | CNY 32.14 | 3.17M |
| 2026-06-01 | CNY 32.99 | -3.74% | CNY 34.11 | CNY 34.27 | CNY 32.35 | 7.05M |
| 2026-05-29 | CNY 34.27 | -4.88% | CNY 35.81 | CNY 36.45 | CNY 34.02 | 3.42M |
| 2026-05-28 | CNY 36.03 | +0.59% | CNY 36.21 | CNY 36.45 | CNY 34.63 | 4.29M |
| 2026-05-27 | CNY 35.82 | -0.67% | CNY 36.06 | CNY 36.34 | CNY 35.38 | 3.47M |
| 2026-05-26 | CNY 36.06 | -3.12% | CNY 36.88 | CNY 37.46 | CNY 35.62 | 4.81M |