Zenner Metering Technology (Shanghai) Ltd. Class A 301303
SZSE · China · Producer Manufacturing
CNY 14.04-0.05 (-0.35%)
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 14.04 | -0.35% | CNY 14.16 | CNY 14.18 | CNY 13.94 | 2.62M |
| 2026-09-29 | CNY 14.09 | +1.51% | CNY 13.80 | CNY 14.28 | CNY 13.70 | 3.86M |
| 2026-09-28 | CNY 13.88 | -3.94% | CNY 14.20 | CNY 14.46 | CNY 13.75 | 4.54M |
| 2026-09-24 | CNY 14.45 | +3.51% | CNY 14.00 | CNY 14.76 | CNY 13.95 | 8.69M |
| 2026-09-23 | CNY 13.96 | +0.29% | CNY 13.91 | CNY 14.04 | CNY 13.82 | 2.49M |
| 2026-09-22 | CNY 13.92 | -0.36% | CNY 14.00 | CNY 14.00 | CNY 13.77 | 2.80M |
| 2026-09-21 | CNY 13.97 | +0.43% | CNY 13.89 | CNY 14.24 | CNY 13.86 | 3.00M |
| 2026-09-18 | CNY 13.91 | -0.43% | CNY 14.10 | CNY 14.25 | CNY 13.87 | 5.72M |
| 2026-09-17 | CNY 13.97 | +5.91% | CNY 13.22 | CNY 14.18 | CNY 13.22 | 9.46M |
| 2026-09-16 | CNY 13.19 | +1.46% | CNY 13.01 | CNY 13.19 | CNY 12.92 | 1.63M |
| 2026-09-15 | CNY 13.00 | -0.76% | CNY 13.11 | CNY 13.15 | CNY 12.99 | 1.73M |
| 2026-09-14 | CNY 13.10 | -0.91% | CNY 13.20 | CNY 13.29 | CNY 13.08 | 1.46M |
| 2026-09-11 | CNY 13.22 | -1.34% | CNY 13.28 | CNY 13.36 | CNY 13.08 | 1.85M |
| 2026-09-10 | CNY 13.40 | -1.47% | CNY 13.57 | CNY 13.58 | CNY 13.38 | 1.61M |
| 2026-09-09 | CNY 13.60 | -0.80% | CNY 13.68 | CNY 13.72 | CNY 13.54 | 1.65M |
| 2026-09-08 | CNY 13.71 | -0.58% | CNY 13.82 | CNY 13.83 | CNY 13.62 | 2.09M |
| 2026-09-07 | CNY 13.79 | +0.07% | CNY 13.74 | CNY 13.88 | CNY 13.73 | 1.34M |
| 2026-09-04 | CNY 13.78 | -0.79% | CNY 13.90 | CNY 14.03 | CNY 13.73 | 2.45M |
| 2026-09-03 | CNY 13.89 | -0.79% | CNY 14.08 | CNY 14.10 | CNY 13.79 | 1.92M |
| 2026-09-02 | CNY 14.00 | -0.50% | CNY 14.01 | CNY 14.09 | CNY 13.83 | 1.94M |
| 2026-09-01 | CNY 14.07 | -1.05% | CNY 14.12 | CNY 14.35 | CNY 14.02 | 2.55M |
| 2026-08-31 | CNY 14.22 | +2.75% | CNY 13.75 | CNY 14.55 | CNY 13.69 | 4.12M |
| 2026-08-28 | CNY 13.84 | -0.57% | CNY 13.95 | CNY 14.00 | CNY 13.83 | 2.16M |
| 2026-08-27 | CNY 13.92 | +0.43% | CNY 13.87 | CNY 14.01 | CNY 13.76 | 2.47M |
| 2026-08-26 | CNY 13.86 | -2.12% | CNY 14.13 | CNY 14.24 | CNY 13.86 | 3.22M |
| 2026-08-25 | CNY 14.16 | +0.78% | CNY 14.02 | CNY 14.24 | CNY 13.90 | 3.60M |
| 2026-08-24 | CNY 14.05 | +0.29% | CNY 13.92 | CNY 14.12 | CNY 13.70 | 3.04M |
| 2026-08-21 | CNY 14.01 | -0.50% | CNY 13.91 | CNY 14.12 | CNY 13.73 | 3.17M |
| 2026-08-20 | CNY 14.08 | +3.00% | CNY 13.68 | CNY 14.56 | CNY 13.68 | 4.39M |
| 2026-08-19 | CNY 13.67 | -4.94% | CNY 14.15 | CNY 14.29 | CNY 13.65 | 4.46M |
| 2026-08-18 | CNY 14.38 | -0.62% | CNY 14.50 | CNY 14.52 | CNY 14.25 | 2.78M |
| 2026-08-17 | CNY 14.47 | +0.14% | CNY 14.46 | CNY 14.58 | CNY 14.16 | 3.76M |
| 2026-08-14 | CNY 14.45 | -0.41% | CNY 14.42 | CNY 14.63 | CNY 14.31 | 3.36M |
| 2026-08-13 | CNY 14.51 | -2.36% | CNY 14.90 | CNY 14.90 | CNY 14.50 | 5.78M |
| 2026-08-12 | CNY 14.86 | -0.93% | CNY 14.89 | CNY 15.13 | CNY 14.68 | 6.90M |
| 2026-08-11 | CNY 15.00 | +5.71% | CNY 14.10 | CNY 15.14 | CNY 14.09 | 10.69M |
| 2026-08-10 | CNY 14.19 | -2.21% | CNY 14.32 | CNY 14.49 | CNY 14.10 | 5.92M |
| 2026-08-07 | CNY 14.51 | +8.36% | CNY 13.50 | CNY 14.65 | CNY 13.35 | 12.26M |
| 2026-08-06 | CNY 13.39 | -2.41% | CNY 13.65 | CNY 13.73 | CNY 13.32 | 5.25M |
| 2026-08-05 | CNY 13.72 | -0.72% | CNY 13.71 | CNY 13.88 | CNY 13.67 | 5.22M |
| 2026-08-04 | CNY 13.82 | +0.07% | CNY 13.85 | CNY 13.95 | CNY 13.62 | 5.18M |
| 2026-08-03 | CNY 13.81 | +2.30% | CNY 13.95 | CNY 14.00 | CNY 13.50 | 7.36M |
| 2026-07-31 | CNY 13.50 | +3.77% | CNY 13.18 | CNY 13.60 | CNY 13.17 | 4.08M |
| 2026-07-30 | CNY 13.01 | -3.56% | CNY 13.40 | CNY 13.48 | CNY 12.97 | 3.63M |
| 2026-07-29 | CNY 13.49 | +3.69% | CNY 13.02 | CNY 13.49 | CNY 12.89 | 3.80M |
| 2026-07-28 | CNY 13.01 | -0.91% | CNY 13.00 | CNY 13.20 | CNY 12.96 | 2.55M |
| 2026-07-27 | CNY 13.13 | +1.39% | CNY 12.95 | CNY 13.21 | CNY 12.83 | 2.41M |
| 2026-07-24 | CNY 12.95 | -1.89% | CNY 13.07 | CNY 13.55 | CNY 12.86 | 3.36M |
| 2026-07-23 | CNY 13.20 | +1.38% | CNY 13.03 | CNY 13.23 | CNY 12.97 | 2.57M |
| 2026-07-22 | CNY 13.02 | +1.32% | CNY 12.80 | CNY 13.79 | CNY 12.46 | 6.48M |
| 2026-07-21 | CNY 12.85 | +2.23% | CNY 12.58 | CNY 13.31 | CNY 11.92 | 6.83M |
| 2026-07-20 | CNY 12.57 | -5.56% | CNY 13.65 | CNY 13.74 | CNY 12.44 | 7.32M |
| 2026-07-17 | CNY 13.31 | -5.80% | CNY 14.03 | CNY 14.31 | CNY 13.25 | 6.78M |
| 2026-07-16 | CNY 14.13 | -2.95% | CNY 14.50 | CNY 14.63 | CNY 14.03 | 5.10M |
| 2026-07-15 | CNY 14.56 | -3.89% | CNY 15.08 | CNY 15.18 | CNY 14.48 | 5.65M |
| 2026-07-14 | CNY 15.15 | +3.20% | CNY 14.97 | CNY 15.83 | CNY 14.73 | 7.84M |
| 2026-07-13 | CNY 14.68 | -5.11% | CNY 15.32 | CNY 15.71 | CNY 14.63 | 6.88M |
| 2026-07-10 | CNY 15.47 | -4.62% | CNY 16.06 | CNY 16.50 | CNY 15.35 | 11.29M |
| 2026-07-09 | CNY 16.22 | +15.53% | CNY 14.06 | CNY 16.33 | CNY 13.47 | 15.98M |
| 2026-07-08 | CNY 14.04 | -5.26% | CNY 14.82 | CNY 14.84 | CNY 14.02 | 7.43M |
| 2026-07-07 | CNY 14.82 | -4.26% | CNY 15.43 | CNY 15.48 | CNY 14.75 | 5.26M |
| 2026-07-06 | CNY 15.48 | -2.89% | CNY 15.87 | CNY 15.99 | CNY 15.38 | 6.88M |
| 2026-07-03 | CNY 15.94 | -5.79% | CNY 16.76 | CNY 16.79 | CNY 15.90 | 9.57M |
| 2026-07-02 | CNY 16.92 | +0.53% | CNY 16.66 | CNY 17.46 | CNY 16.51 | 8.89M |
| 2026-07-01 | CNY 16.83 | -1.87% | CNY 17.36 | CNY 17.50 | CNY 16.50 | 8.50M |
| 2026-06-30 | CNY 17.15 | +3.38% | CNY 17.58 | CNY 17.80 | CNY 16.80 | 11.02M |
| 2026-06-29 | CNY 16.59 | -1.37% | CNY 16.77 | CNY 16.79 | CNY 16.11 | 7.26M |
| 2026-06-26 | CNY 16.82 | -1.98% | CNY 17.05 | CNY 17.54 | CNY 16.68 | 7.68M |
| 2026-06-25 | CNY 17.16 | -1.72% | CNY 17.46 | CNY 17.49 | CNY 16.89 | 7.17M |
| 2026-06-24 | CNY 17.46 | -0.68% | CNY 17.38 | CNY 17.82 | CNY 17.11 | 8.11M |
| 2026-06-23 | CNY 17.58 | +0.06% | CNY 17.38 | CNY 18.11 | CNY 17.21 | 12.23M |
| 2026-06-22 | CNY 17.57 | -2.28% | CNY 17.55 | CNY 18.17 | CNY 17.25 | 10.74M |
| 2026-06-18 | CNY 17.98 | -1.75% | CNY 18.24 | CNY 18.58 | CNY 17.62 | 16.97M |
| 2026-06-17 | CNY 18.30 | +12.75% | CNY 16.19 | CNY 18.96 | CNY 16.01 | 27.63M |
| 2026-06-16 | CNY 16.23 | +2.53% | CNY 15.73 | CNY 16.38 | CNY 15.47 | 10.44M |
| 2026-06-15 | CNY 15.83 | +1.93% | CNY 15.23 | CNY 16.15 | CNY 15.20 | 11.67M |
| 2026-06-12 | CNY 15.53 | +6.44% | CNY 14.95 | CNY 16.59 | CNY 14.81 | 18.75M |
| 2026-06-11 | CNY 14.59 | -3.31% | CNY 14.94 | CNY 14.98 | CNY 14.22 | 10.32M |
| 2026-06-10 | CNY 15.09 | -3.21% | CNY 15.29 | CNY 15.98 | CNY 14.71 | 15.03M |
| 2026-06-09 | CNY 15.59 | -8.72% | CNY 17.08 | CNY 17.25 | CNY 15.45 | 20.00M |
| 2026-06-08 | CNY 17.08 | +1.18% | CNY 17.29 | CNY 17.98 | CNY 16.89 | 26.03M |
| 2026-06-05 | CNY 16.88 | +13.75% | CNY 15.96 | CNY 17.77 | CNY 15.96 | 36.07M |
| 2026-06-04 | CNY 14.84 | +7.54% | CNY 13.83 | CNY 14.86 | CNY 13.80 | 10.83M |
| 2026-06-03 | CNY 13.80 | +2.00% | CNY 13.48 | CNY 13.92 | CNY 13.48 | 2.44M |
| 2026-06-02 | CNY 13.53 | -2.03% | CNY 13.81 | CNY 13.96 | CNY 13.53 | 2.08M |
| 2026-06-01 | CNY 13.81 | +3.83% | CNY 13.40 | CNY 13.90 | CNY 13.28 | 2.96M |
| 2026-05-29 | CNY 13.30 | -2.78% | CNY 13.81 | CNY 13.81 | CNY 13.24 | 2.80M |
| 2026-05-28 | CNY 13.68 | -1.23% | CNY 13.78 | CNY 13.97 | CNY 13.60 | 2.08M |
| 2026-05-27 | CNY 13.85 | -0.79% | CNY 13.96 | CNY 14.17 | CNY 13.74 | 3.22M |
| 2026-05-26 | CNY 13.96 | -0.85% | CNY 14.11 | CNY 14.57 | CNY 13.78 | 4.99M |