Zhejiang Zhongke Magnetic Industry Co., Ltd. Class A 301141

SZSE · China · Producer Manufacturing

CNY 35.33-0.48 (-1.34%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.33	-1.34%	CNY 36.18	CNY 36.19	CNY 35.25	986.60K
2026-09-29	CNY 35.81	+0.14%	CNY 35.83	CNY 36.19	CNY 35.46	995.14K
2026-09-28	CNY 35.76	-5.37%	CNY 37.32	CNY 37.90	CNY 35.65	2.28M
2026-09-24	CNY 37.79	-0.50%	CNY 37.71	CNY 39.76	CNY 37.41	2.75M
2026-09-23	CNY 37.98	-2.31%	CNY 38.61	CNY 38.88	CNY 37.61	1.39M
2026-09-22	CNY 38.88	+2.69%	CNY 38.05	CNY 39.04	CNY 38.02	2.35M
2026-09-21	CNY 37.86	+2.10%	CNY 36.91	CNY 38.10	CNY 36.91	1.52M
2026-09-18	CNY 37.08	+0.98%	CNY 37.00	CNY 37.30	CNY 36.84	1.13M
2026-09-17	CNY 36.72	-1.82%	CNY 37.00	CNY 37.52	CNY 36.38	876.06K
2026-09-16	CNY 37.40	+2.49%	CNY 36.50	CNY 37.69	CNY 36.10	1.44M
2026-09-15	CNY 36.49	-0.65%	CNY 37.00	CNY 37.00	CNY 36.31	775.60K
2026-09-14	CNY 36.73	+0.96%	CNY 36.34	CNY 37.12	CNY 35.91	990.02K
2026-09-11	CNY 36.38	-2.57%	CNY 37.20	CNY 37.21	CNY 35.82	1.44M
2026-09-10	CNY 37.34	-2.61%	CNY 38.10	CNY 38.11	CNY 37.30	1.28M
2026-09-09	CNY 38.34	-1.36%	CNY 38.87	CNY 39.00	CNY 38.06	1.11M
2026-09-08	CNY 38.87	-1.35%	CNY 40.00	CNY 40.00	CNY 38.63	1.13M
2026-09-07	CNY 39.40	+1.21%	CNY 38.80	CNY 39.49	CNY 38.60	1.05M
2026-09-04	CNY 38.93	-2.16%	CNY 39.79	CNY 40.53	CNY 38.66	1.54M
2026-09-03	CNY 39.79	+1.76%	CNY 39.56	CNY 40.20	CNY 39.03	1.84M
2026-09-02	CNY 39.10	-1.98%	CNY 39.61	CNY 39.61	CNY 38.33	1.60M
2026-09-01	CNY 39.89	-2.01%	CNY 40.47	CNY 40.80	CNY 39.50	1.57M
2026-08-31	CNY 40.71	+0.47%	CNY 39.90	CNY 40.75	CNY 39.20	2.38M
2026-08-28	CNY 40.52	-3.52%	CNY 41.51	CNY 41.98	CNY 40.45	3.00M
2026-08-27	CNY 42.00	+0.10%	CNY 41.24	CNY 42.57	CNY 40.90	2.76M
2026-08-26	CNY 41.96	-3.12%	CNY 43.04	CNY 43.35	CNY 41.51	4.23M
2026-08-25	CNY 43.31	+6.60%	CNY 40.60	CNY 44.44	CNY 40.01	5.61M
2026-08-24	CNY 40.63	-1.29%	CNY 41.71	CNY 42.55	CNY 39.91	2.44M
2026-08-21	CNY 41.16	+1.06%	CNY 40.26	CNY 41.20	CNY 39.76	1.64M
2026-08-20	CNY 40.73	+0.05%	CNY 41.11	CNY 41.94	CNY 40.65	1.58M
2026-08-19	CNY 40.71	-4.93%	CNY 42.40	CNY 42.40	CNY 40.61	2.59M
2026-08-18	CNY 42.82	-0.28%	CNY 42.55	CNY 43.10	CNY 42.05	2.70M
2026-08-17	CNY 42.94	-0.81%	CNY 42.78	CNY 43.42	CNY 42.02	3.42M
2026-08-14	CNY 43.29	+3.32%	CNY 41.79	CNY 43.96	CNY 41.60	5.06M
2026-08-13	CNY 41.90	-3.08%	CNY 43.31	CNY 43.40	CNY 41.82	3.73M
2026-08-12	CNY 43.23	-1.46%	CNY 43.08	CNY 43.77	CNY 42.99	4.23M
2026-08-11	CNY 43.87	-5.84%	CNY 45.60	CNY 46.58	CNY 43.80	6.83M
2026-08-10	CNY 46.59	+1.41%	CNY 45.25	CNY 47.68	CNY 45.25	8.97M
2026-08-07	CNY 45.94	+9.88%	CNY 40.54	CNY 48.88	CNY 40.27	10.05M
2026-08-06	CNY 41.81	+4.47%	CNY 39.99	CNY 44.00	CNY 39.25	7.49M
2026-08-05	CNY 40.02	+7.09%	CNY 39.57	CNY 42.19	CNY 39.04	7.14M
2026-08-04	CNY 37.37	+3.52%	CNY 36.17	CNY 37.73	CNY 36.06	3.66M
2026-08-03	CNY 36.10	+2.21%	CNY 35.51	CNY 36.46	CNY 35.14	1.60M
2026-07-31	CNY 35.32	+1.85%	CNY 34.85	CNY 35.87	CNY 34.85	1.53M
2026-07-30	CNY 34.68	-2.06%	CNY 35.40	CNY 35.82	CNY 34.58	1.28M
2026-07-29	CNY 35.41	+1.43%	CNY 34.87	CNY 35.63	CNY 34.47	1.52M
2026-07-28	CNY 34.91	+0.72%	CNY 34.60	CNY 35.35	CNY 34.16	1.44M
2026-07-27	CNY 34.66	+2.61%	CNY 34.01	CNY 34.66	CNY 33.70	1.02M
2026-07-24	CNY 33.78	-3.49%	CNY 34.33	CNY 34.54	CNY 33.68	1.10M
2026-07-23	CNY 35.00	+3.24%	CNY 33.64	CNY 35.04	CNY 33.64	1.45M
2026-07-22	CNY 33.90	-0.32%	CNY 33.90	CNY 34.42	CNY 33.45	1.49M
2026-07-21	CNY 34.01	+3.66%	CNY 33.06	CNY 34.09	CNY 31.22	2.57M
2026-07-20	CNY 32.81	-4.54%	CNY 34.38	CNY 34.96	CNY 32.28	2.00M
2026-07-17	CNY 34.37	-5.06%	CNY 36.40	CNY 36.40	CNY 34.00	1.92M
2026-07-16	CNY 36.20	-1.31%	CNY 36.80	CNY 36.94	CNY 35.96	1.20M
2026-07-15	CNY 36.68	-1.16%	CNY 37.11	CNY 37.46	CNY 36.22	1.36M
2026-07-14	CNY 37.11	+3.49%	CNY 35.44	CNY 37.12	CNY 35.01	1.96M
2026-07-13	CNY 35.86	-5.41%	CNY 37.57	CNY 37.91	CNY 35.79	1.71M
2026-07-10	CNY 37.91	+1.39%	CNY 37.85	CNY 38.97	CNY 37.26	2.12M
2026-07-09	CNY 37.39	-1.99%	CNY 38.06	CNY 38.80	CNY 35.77	2.60M
2026-07-08	CNY 38.15	-4.62%	CNY 39.62	CNY 40.00	CNY 38.06	2.03M
2026-07-07	CNY 40.00	-0.99%	CNY 40.00	CNY 41.60	CNY 39.61	1.93M
2026-07-06	CNY 40.40	-7.93%	CNY 44.25	CNY 44.28	CNY 40.39	3.13M
2026-07-03	CNY 43.88	+0.97%	CNY 43.85	CNY 44.94	CNY 42.84	2.82M
2026-07-02	CNY 43.46	+2.72%	CNY 41.99	CNY 46.58	CNY 41.42	4.16M
2026-07-01	CNY 42.31	+1.08%	CNY 41.87	CNY 42.65	CNY 41.33	2.27M
2026-06-30	CNY 41.86	+2.12%	CNY 41.44	CNY 42.41	CNY 40.21	2.16M
2026-06-29	CNY 40.99	-3.58%	CNY 42.52	CNY 43.11	CNY 40.41	2.28M
2026-06-26	CNY 42.51	-6.57%	CNY 44.89	CNY 44.89	CNY 42.50	3.01M
2026-06-25	CNY 45.50	-1.73%	CNY 46.13	CNY 46.76	CNY 44.29	3.19M
2026-06-24	CNY 46.30	-3.04%	CNY 47.02	CNY 48.19	CNY 45.35	2.73M
2026-06-23	CNY 47.75	-5.33%	CNY 49.94	CNY 50.00	CNY 47.40	3.67M
2026-06-22	CNY 50.44	+0.88%	CNY 49.61	CNY 50.57	CNY 48.36	3.98M
2026-06-18	CNY 50.00	+3.48%	CNY 48.07	CNY 51.47	CNY 47.90	4.48M
2026-06-17	CNY 48.32	-5.59%	CNY 50.03	CNY 51.00	CNY 47.90	4.06M
2026-06-16	CNY 51.18	+2.81%	CNY 49.31	CNY 51.92	CNY 49.10	4.53M
2026-06-15	CNY 49.78	+2.64%	CNY 48.50	CNY 49.82	CNY 48.50	2.94M
2026-06-12	CNY 48.50	+1.85%	CNY 48.29	CNY 50.28	CNY 47.83	3.42M
2026-06-11	CNY 47.62	-1.53%	CNY 47.52	CNY 48.69	CNY 47.31	1.88M
2026-06-10	CNY 48.36	-0.72%	CNY 48.04	CNY 49.30	CNY 47.45	2.36M
2026-06-09	CNY 48.71	+6.52%	CNY 46.32	CNY 49.00	CNY 45.87	3.22M
2026-06-08	CNY 45.73	-6.86%	CNY 47.77	CNY 48.85	CNY 45.06	3.12M
2026-06-05	CNY 49.10	+1.87%	CNY 47.50	CNY 50.64	CNY 47.18	3.30M
2026-06-04	CNY 48.20	+0.21%	CNY 47.58	CNY 48.47	CNY 46.20	2.48M
2026-06-03	CNY 48.10	+2.14%	CNY 47.10	CNY 48.60	CNY 46.33	2.83M
2026-06-02	CNY 47.09	-0.63%	CNY 47.47	CNY 47.88	CNY 45.23	2.31M
2026-06-01	CNY 47.39	-1.02%	CNY 48.39	CNY 48.76	CNY 47.10	1.62M
2026-05-29	CNY 47.88	-9.04%	CNY 52.58	CNY 52.58	CNY 47.75	3.63M
2026-05-28	CNY 52.64	+4.07%	CNY 50.58	CNY 52.97	CNY 49.92	2.54M
2026-05-27	CNY 50.58	-4.92%	CNY 53.27	CNY 53.63	CNY 49.83	2.70M
2026-05-26	CNY 53.20	-3.52%	CNY 54.53	CNY 54.99	CNY 52.16	2.97M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.33	-1.34%	CNY 36.18	CNY 36.19	CNY 35.25	986.60K
2026-09-29	CNY 35.81	+0.14%	CNY 35.83	CNY 36.19	CNY 35.46	995.14K
2026-09-28	CNY 35.76	-5.37%	CNY 37.32	CNY 37.90	CNY 35.65	2.28M
2026-09-24	CNY 37.79	-0.50%	CNY 37.71	CNY 39.76	CNY 37.41	2.75M
2026-09-23	CNY 37.98	-2.31%	CNY 38.61	CNY 38.88	CNY 37.61	1.39M
2026-09-22	CNY 38.88	+2.69%	CNY 38.05	CNY 39.04	CNY 38.02	2.35M
2026-09-21	CNY 37.86	+2.10%	CNY 36.91	CNY 38.10	CNY 36.91	1.52M
2026-09-18	CNY 37.08	+0.98%	CNY 37.00	CNY 37.30	CNY 36.84	1.13M
2026-09-17	CNY 36.72	-1.82%	CNY 37.00	CNY 37.52	CNY 36.38	876.06K
2026-09-16	CNY 37.40	+2.49%	CNY 36.50	CNY 37.69	CNY 36.10	1.44M
2026-09-15	CNY 36.49	-0.65%	CNY 37.00	CNY 37.00	CNY 36.31	775.60K
2026-09-14	CNY 36.73	+0.96%	CNY 36.34	CNY 37.12	CNY 35.91	990.02K
2026-09-11	CNY 36.38	-2.57%	CNY 37.20	CNY 37.21	CNY 35.82	1.44M
2026-09-10	CNY 37.34	-2.61%	CNY 38.10	CNY 38.11	CNY 37.30	1.28M
2026-09-09	CNY 38.34	-1.36%	CNY 38.87	CNY 39.00	CNY 38.06	1.11M
2026-09-08	CNY 38.87	-1.35%	CNY 40.00	CNY 40.00	CNY 38.63	1.13M
2026-09-07	CNY 39.40	+1.21%	CNY 38.80	CNY 39.49	CNY 38.60	1.05M
2026-09-04	CNY 38.93	-2.16%	CNY 39.79	CNY 40.53	CNY 38.66	1.54M
2026-09-03	CNY 39.79	+1.76%	CNY 39.56	CNY 40.20	CNY 39.03	1.84M
2026-09-02	CNY 39.10	-1.98%	CNY 39.61	CNY 39.61	CNY 38.33	1.60M
2026-09-01	CNY 39.89	-2.01%	CNY 40.47	CNY 40.80	CNY 39.50	1.57M
2026-08-31	CNY 40.71	+0.47%	CNY 39.90	CNY 40.75	CNY 39.20	2.38M
2026-08-28	CNY 40.52	-3.52%	CNY 41.51	CNY 41.98	CNY 40.45	3.00M
2026-08-27	CNY 42.00	+0.10%	CNY 41.24	CNY 42.57	CNY 40.90	2.76M
2026-08-26	CNY 41.96	-3.12%	CNY 43.04	CNY 43.35	CNY 41.51	4.23M
2026-08-25	CNY 43.31	+6.60%	CNY 40.60	CNY 44.44	CNY 40.01	5.61M
2026-08-24	CNY 40.63	-1.29%	CNY 41.71	CNY 42.55	CNY 39.91	2.44M
2026-08-21	CNY 41.16	+1.06%	CNY 40.26	CNY 41.20	CNY 39.76	1.64M
2026-08-20	CNY 40.73	+0.05%	CNY 41.11	CNY 41.94	CNY 40.65	1.58M
2026-08-19	CNY 40.71	-4.93%	CNY 42.40	CNY 42.40	CNY 40.61	2.59M
2026-08-18	CNY 42.82	-0.28%	CNY 42.55	CNY 43.10	CNY 42.05	2.70M
2026-08-17	CNY 42.94	-0.81%	CNY 42.78	CNY 43.42	CNY 42.02	3.42M
2026-08-14	CNY 43.29	+3.32%	CNY 41.79	CNY 43.96	CNY 41.60	5.06M
2026-08-13	CNY 41.90	-3.08%	CNY 43.31	CNY 43.40	CNY 41.82	3.73M
2026-08-12	CNY 43.23	-1.46%	CNY 43.08	CNY 43.77	CNY 42.99	4.23M
2026-08-11	CNY 43.87	-5.84%	CNY 45.60	CNY 46.58	CNY 43.80	6.83M
2026-08-10	CNY 46.59	+1.41%	CNY 45.25	CNY 47.68	CNY 45.25	8.97M
2026-08-07	CNY 45.94	+9.88%	CNY 40.54	CNY 48.88	CNY 40.27	10.05M
2026-08-06	CNY 41.81	+4.47%	CNY 39.99	CNY 44.00	CNY 39.25	7.49M
2026-08-05	CNY 40.02	+7.09%	CNY 39.57	CNY 42.19	CNY 39.04	7.14M
2026-08-04	CNY 37.37	+3.52%	CNY 36.17	CNY 37.73	CNY 36.06	3.66M
2026-08-03	CNY 36.10	+2.21%	CNY 35.51	CNY 36.46	CNY 35.14	1.60M
2026-07-31	CNY 35.32	+1.85%	CNY 34.85	CNY 35.87	CNY 34.85	1.53M
2026-07-30	CNY 34.68	-2.06%	CNY 35.40	CNY 35.82	CNY 34.58	1.28M
2026-07-29	CNY 35.41	+1.43%	CNY 34.87	CNY 35.63	CNY 34.47	1.52M
2026-07-28	CNY 34.91	+0.72%	CNY 34.60	CNY 35.35	CNY 34.16	1.44M
2026-07-27	CNY 34.66	+2.61%	CNY 34.01	CNY 34.66	CNY 33.70	1.02M
2026-07-24	CNY 33.78	-3.49%	CNY 34.33	CNY 34.54	CNY 33.68	1.10M
2026-07-23	CNY 35.00	+3.24%	CNY 33.64	CNY 35.04	CNY 33.64	1.45M
2026-07-22	CNY 33.90	-0.32%	CNY 33.90	CNY 34.42	CNY 33.45	1.49M
2026-07-21	CNY 34.01	+3.66%	CNY 33.06	CNY 34.09	CNY 31.22	2.57M
2026-07-20	CNY 32.81	-4.54%	CNY 34.38	CNY 34.96	CNY 32.28	2.00M
2026-07-17	CNY 34.37	-5.06%	CNY 36.40	CNY 36.40	CNY 34.00	1.92M
2026-07-16	CNY 36.20	-1.31%	CNY 36.80	CNY 36.94	CNY 35.96	1.20M
2026-07-15	CNY 36.68	-1.16%	CNY 37.11	CNY 37.46	CNY 36.22	1.36M
2026-07-14	CNY 37.11	+3.49%	CNY 35.44	CNY 37.12	CNY 35.01	1.96M
2026-07-13	CNY 35.86	-5.41%	CNY 37.57	CNY 37.91	CNY 35.79	1.71M
2026-07-10	CNY 37.91	+1.39%	CNY 37.85	CNY 38.97	CNY 37.26	2.12M
2026-07-09	CNY 37.39	-1.99%	CNY 38.06	CNY 38.80	CNY 35.77	2.60M
2026-07-08	CNY 38.15	-4.62%	CNY 39.62	CNY 40.00	CNY 38.06	2.03M
2026-07-07	CNY 40.00	-0.99%	CNY 40.00	CNY 41.60	CNY 39.61	1.93M
2026-07-06	CNY 40.40	-7.93%	CNY 44.25	CNY 44.28	CNY 40.39	3.13M
2026-07-03	CNY 43.88	+0.97%	CNY 43.85	CNY 44.94	CNY 42.84	2.82M
2026-07-02	CNY 43.46	+2.72%	CNY 41.99	CNY 46.58	CNY 41.42	4.16M
2026-07-01	CNY 42.31	+1.08%	CNY 41.87	CNY 42.65	CNY 41.33	2.27M
2026-06-30	CNY 41.86	+2.12%	CNY 41.44	CNY 42.41	CNY 40.21	2.16M
2026-06-29	CNY 40.99	-3.58%	CNY 42.52	CNY 43.11	CNY 40.41	2.28M
2026-06-26	CNY 42.51	-6.57%	CNY 44.89	CNY 44.89	CNY 42.50	3.01M
2026-06-25	CNY 45.50	-1.73%	CNY 46.13	CNY 46.76	CNY 44.29	3.19M
2026-06-24	CNY 46.30	-3.04%	CNY 47.02	CNY 48.19	CNY 45.35	2.73M
2026-06-23	CNY 47.75	-5.33%	CNY 49.94	CNY 50.00	CNY 47.40	3.67M
2026-06-22	CNY 50.44	+0.88%	CNY 49.61	CNY 50.57	CNY 48.36	3.98M
2026-06-18	CNY 50.00	+3.48%	CNY 48.07	CNY 51.47	CNY 47.90	4.48M
2026-06-17	CNY 48.32	-5.59%	CNY 50.03	CNY 51.00	CNY 47.90	4.06M
2026-06-16	CNY 51.18	+2.81%	CNY 49.31	CNY 51.92	CNY 49.10	4.53M
2026-06-15	CNY 49.78	+2.64%	CNY 48.50	CNY 49.82	CNY 48.50	2.94M
2026-06-12	CNY 48.50	+1.85%	CNY 48.29	CNY 50.28	CNY 47.83	3.42M
2026-06-11	CNY 47.62	-1.53%	CNY 47.52	CNY 48.69	CNY 47.31	1.88M
2026-06-10	CNY 48.36	-0.72%	CNY 48.04	CNY 49.30	CNY 47.45	2.36M
2026-06-09	CNY 48.71	+6.52%	CNY 46.32	CNY 49.00	CNY 45.87	3.22M
2026-06-08	CNY 45.73	-6.86%	CNY 47.77	CNY 48.85	CNY 45.06	3.12M
2026-06-05	CNY 49.10	+1.87%	CNY 47.50	CNY 50.64	CNY 47.18	3.30M
2026-06-04	CNY 48.20	+0.21%	CNY 47.58	CNY 48.47	CNY 46.20	2.48M
2026-06-03	CNY 48.10	+2.14%	CNY 47.10	CNY 48.60	CNY 46.33	2.83M
2026-06-02	CNY 47.09	-0.63%	CNY 47.47	CNY 47.88	CNY 45.23	2.31M
2026-06-01	CNY 47.39	-1.02%	CNY 48.39	CNY 48.76	CNY 47.10	1.62M
2026-05-29	CNY 47.88	-9.04%	CNY 52.58	CNY 52.58	CNY 47.75	3.63M
2026-05-28	CNY 52.64	+4.07%	CNY 50.58	CNY 52.97	CNY 49.92	2.54M
2026-05-27	CNY 50.58	-4.92%	CNY 53.27	CNY 53.63	CNY 49.83	2.70M
2026-05-26	CNY 53.20	-3.52%	CNY 54.53	CNY 54.99	CNY 52.16	2.97M