Shenzhen Zesum Technology Co., Ltd. Class A 301486
SZSE · China · Electronic Technology
CNY 190.73+0.83 (+0.44%)
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 190.73 | +0.44% | CNY 193.70 | CNY 196.38 | CNY 188.42 | 3.79M |
| 2026-09-29 | CNY 189.90 | +4.34% | CNY 182.08 | CNY 192.50 | CNY 178.07 | 5.37M |
| 2026-09-28 | CNY 182.00 | -11.65% | CNY 204.00 | CNY 204.82 | CNY 180.50 | 6.79M |
| 2026-09-24 | CNY 206.00 | -5.63% | CNY 220.48 | CNY 221.58 | CNY 206.00 | 5.89M |
| 2026-09-23 | CNY 218.30 | -0.26% | CNY 221.80 | CNY 224.18 | CNY 217.17 | 5.01M |
| 2026-09-22 | CNY 218.87 | -0.19% | CNY 220.67 | CNY 222.00 | CNY 217.21 | 6.13M |
| 2026-09-21 | CNY 219.28 | +2.41% | CNY 218.40 | CNY 223.69 | CNY 212.60 | 7.82M |
| 2026-09-18 | CNY 214.11 | -0.94% | CNY 217.14 | CNY 218.31 | CNY 210.01 | 7.67M |
| 2026-09-17 | CNY 216.15 | +0.84% | CNY 218.41 | CNY 221.99 | CNY 214.51 | 11.55M |
| 2026-09-16 | CNY 214.34 | +20.00% | CNY 181.10 | CNY 214.34 | CNY 180.38 | 12.48M |
| 2026-09-15 | CNY 178.62 | -0.99% | CNY 179.74 | CNY 184.99 | CNY 177.70 | 3.59M |
| 2026-09-14 | CNY 180.40 | -1.04% | CNY 174.90 | CNY 186.88 | CNY 172.02 | 4.77M |
| 2026-09-11 | CNY 182.30 | -5.69% | CNY 188.67 | CNY 199.67 | CNY 176.58 | 8.75M |
| 2026-09-10 | CNY 193.29 | -1.16% | CNY 195.33 | CNY 197.76 | CNY 190.33 | 5.16M |
| 2026-09-09 | CNY 195.55 | +3.53% | CNY 196.95 | CNY 201.90 | CNY 190.80 | 9.66M |
| 2026-09-08 | CNY 188.88 | -4.12% | CNY 196.68 | CNY 196.99 | CNY 187.20 | 7.77M |
| 2026-09-07 | CNY 197.00 | +14.75% | CNY 178.00 | CNY 197.50 | CNY 176.20 | 12.00M |
| 2026-09-04 | CNY 171.68 | -5.61% | CNY 181.91 | CNY 189.30 | CNY 170.02 | 7.81M |
| 2026-09-03 | CNY 181.88 | +6.39% | CNY 172.00 | CNY 184.00 | CNY 165.68 | 9.13M |
| 2026-09-02 | CNY 170.95 | +0.32% | CNY 167.00 | CNY 174.77 | CNY 166.00 | 3.89M |
| 2026-09-01 | CNY 170.40 | -4.75% | CNY 178.92 | CNY 179.10 | CNY 168.80 | 4.44M |
| 2026-08-31 | CNY 178.90 | +2.67% | CNY 170.02 | CNY 180.28 | CNY 170.00 | 4.26M |
| 2026-08-28 | CNY 174.25 | -2.26% | CNY 177.10 | CNY 183.53 | CNY 174.01 | 5.54M |
| 2026-08-27 | CNY 178.28 | +6.75% | CNY 170.35 | CNY 183.43 | CNY 166.16 | 7.58M |
| 2026-08-26 | CNY 167.00 | -2.69% | CNY 176.01 | CNY 177.62 | CNY 160.22 | 5.37M |
| 2026-08-25 | CNY 171.61 | +2.15% | CNY 165.00 | CNY 172.88 | CNY 162.66 | 3.61M |
| 2026-08-24 | CNY 168.00 | -2.95% | CNY 174.53 | CNY 174.99 | CNY 163.50 | 4.22M |
| 2026-08-21 | CNY 173.10 | -1.09% | CNY 171.00 | CNY 183.60 | CNY 168.01 | 5.91M |
| 2026-08-20 | CNY 175.00 | +7.03% | CNY 166.13 | CNY 176.00 | CNY 161.11 | 5.84M |
| 2026-08-19 | CNY 163.50 | -10.66% | CNY 175.91 | CNY 177.99 | CNY 161.74 | 7.16M |
| 2026-08-18 | CNY 183.00 | +0.28% | CNY 181.01 | CNY 185.00 | CNY 175.47 | 5.94M |
| 2026-08-17 | CNY 182.48 | +3.98% | CNY 179.00 | CNY 184.98 | CNY 175.39 | 8.09M |
| 2026-08-14 | CNY 175.50 | +4.44% | CNY 171.40 | CNY 178.40 | CNY 167.21 | 6.13M |
| 2026-08-13 | CNY 168.04 | -1.18% | CNY 173.60 | CNY 179.90 | CNY 167.90 | 10.17M |
| 2026-08-12 | CNY 170.04 | +11.06% | CNY 153.66 | CNY 183.73 | CNY 151.10 | 13.77M |
| 2026-08-11 | CNY 153.11 | -3.21% | CNY 155.13 | CNY 160.30 | CNY 151.55 | 5.25M |
| 2026-08-10 | CNY 158.19 | +4.00% | CNY 155.00 | CNY 168.08 | CNY 152.50 | 7.74M |
| 2026-08-07 | CNY 152.11 | +4.33% | CNY 148.63 | CNY 153.51 | CNY 144.23 | 5.25M |
| 2026-08-06 | CNY 145.80 | +2.89% | CNY 139.99 | CNY 147.11 | CNY 138.50 | 5.88M |
| 2026-08-05 | CNY 141.70 | +3.57% | CNY 131.78 | CNY 143.55 | CNY 130.00 | 7.40M |
| 2026-08-04 | CNY 136.81 | +8.58% | CNY 126.56 | CNY 139.00 | CNY 126.56 | 6.96M |
| 2026-08-03 | CNY 126.00 | +1.10% | CNY 122.00 | CNY 129.49 | CNY 120.27 | 5.70M |
| 2026-07-31 | CNY 124.63 | +5.84% | CNY 130.58 | CNY 135.00 | CNY 124.43 | 6.16M |
| 2026-07-30 | CNY 117.75 | -10.95% | CNY 130.99 | CNY 132.80 | CNY 115.50 | 5.96M |
| 2026-07-29 | CNY 132.23 | -2.78% | CNY 136.01 | CNY 137.37 | CNY 124.88 | 5.49M |
| 2026-07-28 | CNY 136.01 | -8.80% | CNY 146.14 | CNY 149.59 | CNY 134.96 | 4.50M |
| 2026-07-27 | CNY 149.13 | +6.14% | CNY 140.50 | CNY 149.60 | CNY 136.99 | 4.30M |
| 2026-07-24 | CNY 140.50 | -3.57% | CNY 143.39 | CNY 147.82 | CNY 140.08 | 3.56M |
| 2026-07-23 | CNY 145.70 | -2.93% | CNY 151.98 | CNY 156.66 | CNY 144.00 | 4.84M |
| 2026-07-22 | CNY 150.10 | -4.75% | CNY 151.00 | CNY 159.99 | CNY 148.50 | 6.00M |
| 2026-07-21 | CNY 157.59 | +3.96% | CNY 155.00 | CNY 158.71 | CNY 122.04 | 8.77M |
| 2026-07-20 | CNY 151.58 | -6.48% | CNY 170.25 | CNY 171.76 | CNY 145.81 | 5.51M |
| 2026-07-17 | CNY 162.08 | -13.58% | CNY 184.11 | CNY 186.01 | CNY 161.25 | 6.04M |
| 2026-07-16 | CNY 187.54 | +4.78% | CNY 178.00 | CNY 192.20 | CNY 167.03 | 7.03M |
| 2026-07-15 | CNY 178.99 | -5.10% | CNY 192.38 | CNY 197.68 | CNY 177.40 | 3.88M |
| 2026-07-14 | CNY 188.60 | +3.63% | CNY 182.01 | CNY 190.27 | CNY 173.73 | 4.58M |
| 2026-07-13 | CNY 182.00 | -8.40% | CNY 197.71 | CNY 201.50 | CNY 180.00 | 4.49M |
| 2026-07-10 | CNY 198.70 | -3.65% | CNY 206.99 | CNY 209.87 | CNY 198.01 | 5.48M |
| 2026-07-09 | CNY 206.22 | +12.44% | CNY 188.36 | CNY 208.70 | CNY 183.08 | 7.46M |
| 2026-07-08 | CNY 183.40 | +0.69% | CNY 185.78 | CNY 189.69 | CNY 175.00 | 4.64M |
| 2026-07-07 | CNY 182.14 | -2.57% | CNY 186.94 | CNY 189.00 | CNY 177.80 | 3.90M |
| 2026-07-06 | CNY 186.94 | +0.58% | CNY 185.00 | CNY 199.80 | CNY 185.00 | 6.14M |
| 2026-07-03 | CNY 185.87 | -1.58% | CNY 187.22 | CNY 193.64 | CNY 183.69 | 4.17M |
| 2026-07-02 | CNY 188.85 | -5.72% | CNY 192.17 | CNY 199.90 | CNY 186.01 | 5.10M |
| 2026-07-01 | CNY 200.30 | -3.85% | CNY 206.98 | CNY 219.55 | CNY 198.50 | 5.63M |
| 2026-06-30 | CNY 208.32 | +5.21% | CNY 198.00 | CNY 211.70 | CNY 190.18 | 6.48M |
| 2026-06-29 | CNY 198.00 | -10.43% | CNY 213.73 | CNY 218.00 | CNY 196.61 | 7.01M |
| 2026-06-26 | CNY 221.05 | -4.48% | CNY 229.33 | CNY 240.00 | CNY 220.00 | 5.82M |
| 2026-06-25 | CNY 231.41 | -5.60% | CNY 240.00 | CNY 245.91 | CNY 225.58 | 8.46M |
| 2026-06-24 | CNY 245.13 | +3.00% | CNY 234.13 | CNY 248.95 | CNY 233.75 | 4.85M |
| 2026-06-23 | CNY 238.00 | -5.44% | CNY 247.00 | CNY 250.00 | CNY 233.20 | 5.26M |
| 2026-06-22 | CNY 251.69 | -1.48% | CNY 258.00 | CNY 261.28 | CNY 246.02 | 7.37M |
| 2026-06-18 | CNY 255.47 | -1.79% | CNY 258.60 | CNY 259.00 | CNY 250.08 | 8.49M |
| 2026-06-17 | CNY 260.12 | +2.01% | CNY 246.00 | CNY 263.33 | CNY 245.00 | 8.50M |
| 2026-06-16 | CNY 255.00 | +6.21% | CNY 243.06 | CNY 255.80 | CNY 235.95 | 11.04M |
| 2026-06-15 | CNY 240.10 | +16.84% | CNY 213.01 | CNY 242.99 | CNY 213.01 | 11.26M |
| 2026-06-12 | CNY 205.50 | -3.51% | CNY 220.00 | CNY 222.00 | CNY 205.50 | 4.86M |
| 2026-06-11 | CNY 212.97 | -0.29% | CNY 213.00 | CNY 217.78 | CNY 209.18 | 4.53M |
| 2026-06-10 | CNY 213.58 | -5.59% | CNY 217.00 | CNY 217.52 | CNY 208.65 | 5.60M |
| 2026-06-09 | CNY 226.23 | +6.58% | CNY 219.80 | CNY 228.37 | CNY 212.31 | 6.43M |
| 2026-06-08 | CNY 212.26 | -5.95% | CNY 212.00 | CNY 223.80 | CNY 209.00 | 7.14M |
| 2026-06-05 | CNY 225.68 | +2.58% | CNY 235.60 | CNY 238.75 | CNY 222.43 | 10.22M |
| 2026-06-04 | CNY 220.01 | -5.16% | CNY 226.72 | CNY 229.50 | CNY 218.00 | 9.46M |
| 2026-06-03 | CNY 231.98 | -4.75% | CNY 256.00 | CNY 261.85 | CNY 225.97 | 14.16M |
| 2026-06-02 | CNY 243.56 | +8.01% | CNY 228.89 | CNY 254.74 | CNY 228.51 | 9.24M |
| 2026-06-01 | CNY 225.50 | -11.75% | CNY 250.00 | CNY 252.40 | CNY 225.00 | 9.82M |
| 2026-05-29 | CNY 255.51 | -11.14% | CNY 292.00 | CNY 296.99 | CNY 252.09 | 9.99M |
| 2026-05-28 | CNY 287.55 | +3.32% | CNY 271.01 | CNY 287.68 | CNY 267.00 | 6.12M |
| 2026-05-27 | CNY 278.30 | -2.27% | CNY 282.70 | CNY 299.90 | CNY 275.00 | 9.07M |
| 2026-05-26 | CNY 284.75 | -2.65% | CNY 281.99 | CNY 292.00 | CNY 278.93 | 7.73M |