Zhejiang Zuch Technology Co., Ltd. Class A 301280
SZSE · China · Electronic Technology
CNY 41.06-0.64 (-1.53%)
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 41.06 | -1.53% | CNY 41.97 | CNY 42.46 | CNY 40.93 | 1.25M |
| 2026-09-29 | CNY 41.70 | +0.55% | CNY 41.50 | CNY 42.16 | CNY 40.98 | 1.87M |
| 2026-09-28 | CNY 41.47 | -4.67% | CNY 43.37 | CNY 43.68 | CNY 40.86 | 2.72M |
| 2026-09-24 | CNY 43.50 | -3.57% | CNY 45.02 | CNY 45.02 | CNY 43.30 | 2.26M |
| 2026-09-23 | CNY 45.11 | +7.20% | CNY 42.28 | CNY 45.77 | CNY 42.20 | 4.66M |
| 2026-09-22 | CNY 42.08 | -7.21% | CNY 45.35 | CNY 45.35 | CNY 41.64 | 4.09M |
| 2026-09-21 | CNY 45.35 | +0.76% | CNY 45.01 | CNY 45.80 | CNY 44.80 | 1.35M |
| 2026-09-18 | CNY 45.01 | +1.37% | CNY 44.88 | CNY 45.29 | CNY 44.35 | 1.44M |
| 2026-09-17 | CNY 44.40 | +0.68% | CNY 43.99 | CNY 44.96 | CNY 43.55 | 1.77M |
| 2026-09-16 | CNY 44.10 | +5.00% | CNY 42.17 | CNY 44.35 | CNY 42.05 | 2.24M |
| 2026-09-15 | CNY 42.00 | +0.10% | CNY 41.79 | CNY 43.00 | CNY 41.79 | 1.35M |
| 2026-09-14 | CNY 41.96 | -0.12% | CNY 41.57 | CNY 42.66 | CNY 41.31 | 1.31M |
| 2026-09-11 | CNY 42.01 | -2.12% | CNY 42.50 | CNY 42.70 | CNY 40.26 | 1.86M |
| 2026-09-10 | CNY 42.92 | +1.42% | CNY 41.93 | CNY 43.19 | CNY 41.60 | 1.56M |
| 2026-09-09 | CNY 42.32 | +0.09% | CNY 42.48 | CNY 43.17 | CNY 41.92 | 939.24K |
| 2026-09-08 | CNY 42.28 | +0.69% | CNY 42.40 | CNY 43.20 | CNY 41.94 | 1.44M |
| 2026-09-07 | CNY 41.99 | +2.79% | CNY 40.88 | CNY 42.20 | CNY 40.63 | 1.25M |
| 2026-09-04 | CNY 40.85 | -2.51% | CNY 41.90 | CNY 42.47 | CNY 40.59 | 1.32M |
| 2026-09-03 | CNY 41.90 | -0.78% | CNY 42.23 | CNY 42.68 | CNY 41.66 | 1.13M |
| 2026-09-02 | CNY 42.23 | -0.40% | CNY 42.00 | CNY 42.57 | CNY 41.55 | 1.13M |
| 2026-09-01 | CNY 42.40 | -0.49% | CNY 42.66 | CNY 42.99 | CNY 41.96 | 1.49M |
| 2026-08-31 | CNY 42.61 | +1.02% | CNY 41.89 | CNY 42.82 | CNY 41.29 | 1.77M |
| 2026-08-28 | CNY 42.18 | -2.27% | CNY 42.80 | CNY 43.42 | CNY 41.94 | 2.07M |
| 2026-08-27 | CNY 43.16 | +1.36% | CNY 41.79 | CNY 43.50 | CNY 41.79 | 2.84M |
| 2026-08-26 | CNY 42.58 | -4.51% | CNY 44.60 | CNY 44.98 | CNY 41.06 | 3.55M |
| 2026-08-25 | CNY 44.59 | +0.84% | CNY 43.90 | CNY 44.76 | CNY 42.65 | 2.73M |
| 2026-08-24 | CNY 44.22 | +4.84% | CNY 42.40 | CNY 44.47 | CNY 41.04 | 3.47M |
| 2026-08-21 | CNY 42.18 | -0.05% | CNY 42.45 | CNY 43.20 | CNY 41.35 | 1.76M |
| 2026-08-20 | CNY 42.20 | +2.01% | CNY 41.87 | CNY 42.80 | CNY 41.45 | 1.22M |
| 2026-08-19 | CNY 41.37 | -5.40% | CNY 43.04 | CNY 43.72 | CNY 41.00 | 2.05M |
| 2026-08-18 | CNY 43.73 | +1.04% | CNY 43.44 | CNY 43.88 | CNY 42.65 | 1.47M |
| 2026-08-17 | CNY 43.28 | +4.54% | CNY 41.53 | CNY 43.40 | CNY 41.53 | 2.29M |
| 2026-08-14 | CNY 41.40 | +2.07% | CNY 40.73 | CNY 41.66 | CNY 40.63 | 1.34M |
| 2026-08-13 | CNY 40.56 | -1.02% | CNY 41.20 | CNY 42.09 | CNY 40.50 | 1.45M |
| 2026-08-12 | CNY 40.98 | +0.76% | CNY 40.80 | CNY 41.33 | CNY 40.53 | 1.01M |
| 2026-08-11 | CNY 40.67 | -0.02% | CNY 40.88 | CNY 40.98 | CNY 39.80 | 1.07M |
| 2026-08-10 | CNY 40.68 | -1.24% | CNY 40.91 | CNY 41.59 | CNY 39.98 | 1.36M |
| 2026-08-07 | CNY 41.19 | +3.67% | CNY 39.39 | CNY 41.78 | CNY 39.10 | 2.36M |
| 2026-08-06 | CNY 39.73 | +0.66% | CNY 39.27 | CNY 40.12 | CNY 38.80 | 1.39M |
| 2026-08-05 | CNY 39.47 | +4.61% | CNY 37.73 | CNY 40.28 | CNY 37.50 | 2.22M |
| 2026-08-04 | CNY 37.73 | +5.39% | CNY 36.04 | CNY 38.38 | CNY 35.92 | 2.27M |
| 2026-08-03 | CNY 35.80 | -0.97% | CNY 36.43 | CNY 36.94 | CNY 35.67 | 1.51M |
| 2026-07-31 | CNY 36.15 | +3.11% | CNY 36.34 | CNY 37.70 | CNY 36.13 | 2.38M |
| 2026-07-30 | CNY 35.06 | -7.00% | CNY 36.70 | CNY 38.07 | CNY 34.94 | 2.74M |
| 2026-07-29 | CNY 37.70 | +2.25% | CNY 36.98 | CNY 37.79 | CNY 35.74 | 2.68M |
| 2026-07-28 | CNY 36.87 | -3.23% | CNY 37.72 | CNY 38.76 | CNY 36.72 | 1.77M |
| 2026-07-27 | CNY 38.10 | +2.92% | CNY 37.02 | CNY 38.21 | CNY 36.20 | 1.97M |
| 2026-07-24 | CNY 37.02 | -1.83% | CNY 37.33 | CNY 37.77 | CNY 36.14 | 1.76M |
| 2026-07-23 | CNY 37.71 | +0.16% | CNY 37.70 | CNY 38.74 | CNY 36.93 | 1.78M |
| 2026-07-22 | CNY 37.65 | -4.27% | CNY 39.14 | CNY 39.37 | CNY 37.43 | 2.76M |
| 2026-07-21 | CNY 39.33 | +4.16% | CNY 37.76 | CNY 39.33 | CNY 33.89 | 4.85M |
| 2026-07-20 | CNY 37.76 | -4.24% | CNY 40.09 | CNY 41.68 | CNY 36.20 | 4.73M |
| 2026-07-17 | CNY 39.43 | -10.02% | CNY 43.53 | CNY 43.97 | CNY 39.30 | 4.35M |
| 2026-07-16 | CNY 43.82 | -0.27% | CNY 43.78 | CNY 45.90 | CNY 42.80 | 3.75M |
| 2026-07-15 | CNY 43.94 | -3.91% | CNY 45.73 | CNY 46.70 | CNY 43.80 | 2.93M |
| 2026-07-14 | CNY 45.73 | +2.19% | CNY 44.75 | CNY 46.71 | CNY 43.28 | 3.37M |
| 2026-07-13 | CNY 44.75 | -7.25% | CNY 47.82 | CNY 47.88 | CNY 44.38 | 3.42M |
| 2026-07-10 | CNY 48.25 | -2.82% | CNY 49.78 | CNY 51.12 | CNY 48.23 | 3.62M |
| 2026-07-09 | CNY 49.65 | +6.55% | CNY 46.03 | CNY 50.50 | CNY 46.03 | 3.93M |
| 2026-07-08 | CNY 46.60 | -4.00% | CNY 48.76 | CNY 49.51 | CNY 46.03 | 2.81M |
| 2026-07-07 | CNY 48.54 | -4.00% | CNY 50.00 | CNY 51.80 | CNY 48.01 | 3.25M |
| 2026-07-06 | CNY 50.56 | -6.49% | CNY 53.53 | CNY 54.33 | CNY 50.28 | 4.94M |
| 2026-07-03 | CNY 54.07 | +1.25% | CNY 52.77 | CNY 55.72 | CNY 52.55 | 5.36M |
| 2026-07-02 | CNY 53.40 | -2.71% | CNY 52.80 | CNY 55.66 | CNY 51.50 | 5.09M |
| 2026-07-01 | CNY 54.89 | +8.54% | CNY 51.44 | CNY 57.48 | CNY 50.16 | 7.70M |
| 2026-06-30 | CNY 50.57 | +8.03% | CNY 47.00 | CNY 50.73 | CNY 46.21 | 4.92M |
| 2026-06-29 | CNY 46.81 | -2.36% | CNY 47.75 | CNY 48.56 | CNY 44.29 | 4.42M |
| 2026-06-26 | CNY 47.94 | -4.56% | CNY 49.80 | CNY 50.43 | CNY 47.70 | 3.92M |
| 2026-06-25 | CNY 50.23 | -2.14% | CNY 51.33 | CNY 52.53 | CNY 50.01 | 4.55M |
| 2026-06-24 | CNY 51.33 | +0.65% | CNY 50.63 | CNY 51.99 | CNY 50.22 | 3.73M |
| 2026-06-23 | CNY 51.00 | -0.37% | CNY 50.81 | CNY 52.80 | CNY 49.58 | 3.96M |
| 2026-06-22 | CNY 51.19 | +0.73% | CNY 50.74 | CNY 51.86 | CNY 48.07 | 6.10M |
| 2026-06-18 | CNY 50.82 | +5.76% | CNY 48.00 | CNY 51.59 | CNY 47.10 | 7.35M |
| 2026-06-17 | CNY 48.05 | +2.10% | CNY 46.24 | CNY 48.09 | CNY 46.00 | 4.22M |
| 2026-06-16 | CNY 47.06 | +14.78% | CNY 40.91 | CNY 48.18 | CNY 40.86 | 6.69M |
| 2026-06-15 | CNY 41.00 | +2.42% | CNY 40.18 | CNY 41.27 | CNY 39.89 | 2.52M |
| 2026-06-12 | CNY 40.03 | +0.60% | CNY 40.17 | CNY 42.39 | CNY 39.81 | 2.54M |
| 2026-06-11 | CNY 39.79 | -1.02% | CNY 39.80 | CNY 40.94 | CNY 39.39 | 2.27M |
| 2026-06-10 | CNY 40.20 | -2.78% | CNY 40.76 | CNY 41.54 | CNY 39.50 | 3.13M |
| 2026-06-09 | CNY 41.35 | +0.90% | CNY 41.92 | CNY 42.27 | CNY 40.40 | 2.30M |
| 2026-06-08 | CNY 40.98 | -2.08% | CNY 40.99 | CNY 42.56 | CNY 40.38 | 3.00M |
| 2026-06-05 | CNY 41.85 | -1.97% | CNY 42.19 | CNY 43.58 | CNY 41.52 | 2.98M |
| 2026-06-04 | CNY 42.69 | +0.83% | CNY 42.34 | CNY 42.80 | CNY 41.37 | 2.35M |
| 2026-06-03 | CNY 42.34 | +4.57% | CNY 40.22 | CNY 43.94 | CNY 40.03 | 3.84M |
| 2026-06-02 | CNY 40.49 | +3.34% | CNY 39.01 | CNY 41.20 | CNY 38.51 | 3.47M |
| 2026-06-01 | CNY 39.18 | -3.90% | CNY 40.78 | CNY 41.67 | CNY 39.11 | 3.36M |
| 2026-05-29 | CNY 40.77 | -7.07% | CNY 43.87 | CNY 43.87 | CNY 40.63 | 4.12M |
| 2026-05-28 | CNY 43.87 | -0.34% | CNY 43.62 | CNY 45.20 | CNY 43.01 | 3.07M |
| 2026-05-27 | CNY 44.02 | -4.92% | CNY 46.09 | CNY 46.09 | CNY 42.62 | 4.93M |
| 2026-05-26 | CNY 46.30 | -2.63% | CNY 47.00 | CNY 48.00 | CNY 45.31 | 3.46M |