Zhejiang EV-Tech Co., Ltd. Class A 301607
SZSE · China · Producer Manufacturing
CNY 41.93-0.72 (-1.69%)
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 41.93 | -1.69% | CNY 42.77 | CNY 42.88 | CNY 41.60 | 5.71M |
| 2026-09-29 | CNY 42.65 | +0.71% | CNY 41.92 | CNY 43.45 | CNY 41.69 | 5.85M |
| 2026-09-28 | CNY 42.35 | -2.55% | CNY 44.25 | CNY 44.97 | CNY 41.52 | 8.31M |
| 2026-09-24 | CNY 43.46 | -3.10% | CNY 44.41 | CNY 45.25 | CNY 43.28 | 8.17M |
| 2026-09-23 | CNY 44.85 | +2.80% | CNY 43.95 | CNY 46.24 | CNY 43.15 | 13.86M |
| 2026-09-22 | CNY 43.63 | -1.24% | CNY 44.99 | CNY 45.38 | CNY 43.32 | 11.02M |
| 2026-09-21 | CNY 44.18 | -0.65% | CNY 44.44 | CNY 45.45 | CNY 43.50 | 7.33M |
| 2026-09-18 | CNY 44.47 | +0.50% | CNY 44.95 | CNY 45.03 | CNY 43.71 | 7.88M |
| 2026-09-17 | CNY 44.25 | +2.17% | CNY 43.02 | CNY 45.17 | CNY 42.89 | 9.07M |
| 2026-09-16 | CNY 43.31 | +2.87% | CNY 42.54 | CNY 43.74 | CNY 41.09 | 7.55M |
| 2026-09-15 | CNY 42.10 | -3.17% | CNY 43.43 | CNY 44.24 | CNY 42.03 | 7.15M |
| 2026-09-14 | CNY 43.48 | +4.70% | CNY 41.15 | CNY 43.66 | CNY 40.28 | 9.12M |
| 2026-09-11 | CNY 41.53 | +1.69% | CNY 40.70 | CNY 42.42 | CNY 40.33 | 9.66M |
| 2026-09-10 | CNY 40.84 | -0.87% | CNY 41.00 | CNY 41.98 | CNY 40.68 | 5.69M |
| 2026-09-09 | CNY 41.20 | -3.15% | CNY 42.79 | CNY 43.36 | CNY 41.00 | 6.70M |
| 2026-09-08 | CNY 42.54 | +0.38% | CNY 42.27 | CNY 43.66 | CNY 41.95 | 7.70M |
| 2026-09-07 | CNY 42.38 | +0.83% | CNY 42.00 | CNY 42.99 | CNY 41.20 | 10.92M |
| 2026-09-04 | CNY 42.03 | -1.87% | CNY 44.10 | CNY 44.28 | CNY 41.65 | 10.86M |
| 2026-09-03 | CNY 42.83 | +11.92% | CNY 38.78 | CNY 43.35 | CNY 38.48 | 15.90M |
| 2026-09-02 | CNY 38.27 | -4.42% | CNY 39.34 | CNY 39.57 | CNY 38.02 | 12.57M |
| 2026-09-01 | CNY 40.04 | -4.55% | CNY 42.04 | CNY 43.74 | CNY 39.96 | 11.32M |
| 2026-08-31 | CNY 41.95 | -1.73% | CNY 41.53 | CNY 43.67 | CNY 40.80 | 11.53M |
| 2026-08-28 | CNY 42.69 | -1.75% | CNY 43.45 | CNY 46.98 | CNY 42.21 | 18.92M |
| 2026-08-27 | CNY 43.45 | +2.72% | CNY 42.57 | CNY 43.58 | CNY 41.65 | 9.26M |
| 2026-08-26 | CNY 42.30 | +0.95% | CNY 42.15 | CNY 43.60 | CNY 41.36 | 8.74M |
| 2026-08-25 | CNY 41.90 | -0.85% | CNY 41.94 | CNY 42.40 | CNY 40.38 | 7.32M |
| 2026-08-24 | CNY 42.26 | -5.80% | CNY 44.52 | CNY 44.85 | CNY 41.16 | 12.56M |
| 2026-08-21 | CNY 44.86 | +3.13% | CNY 43.30 | CNY 44.87 | CNY 42.66 | 9.36M |
| 2026-08-20 | CNY 43.50 | +0.97% | CNY 43.70 | CNY 44.70 | CNY 43.02 | 8.93M |
| 2026-08-19 | CNY 43.08 | -7.71% | CNY 45.67 | CNY 46.29 | CNY 42.57 | 12.65M |
| 2026-08-18 | CNY 46.68 | +2.89% | CNY 45.38 | CNY 46.90 | CNY 44.95 | 10.11M |
| 2026-08-17 | CNY 45.37 | +1.14% | CNY 44.85 | CNY 45.41 | CNY 44.15 | 8.94M |
| 2026-08-14 | CNY 44.86 | +3.99% | CNY 43.71 | CNY 45.00 | CNY 42.00 | 10.62M |
| 2026-08-13 | CNY 43.14 | +4.99% | CNY 41.26 | CNY 45.53 | CNY 41.26 | 13.87M |
| 2026-08-12 | CNY 41.09 | +0.98% | CNY 40.88 | CNY 41.99 | CNY 40.60 | 9.65M |
| 2026-08-11 | CNY 40.69 | +1.45% | CNY 40.17 | CNY 41.48 | CNY 39.36 | 12.27M |
| 2026-08-10 | CNY 40.11 | +5.58% | CNY 38.37 | CNY 40.26 | CNY 38.37 | 12.86M |
| 2026-08-07 | CNY 37.99 | +2.21% | CNY 37.00 | CNY 38.70 | CNY 36.20 | 10.74M |
| 2026-08-06 | CNY 37.17 | +2.23% | CNY 36.01 | CNY 38.19 | CNY 35.77 | 10.97M |
| 2026-08-05 | CNY 36.36 | +6.28% | CNY 33.36 | CNY 36.92 | CNY 33.36 | 12.14M |
| 2026-08-04 | CNY 34.21 | +9.12% | CNY 31.91 | CNY 34.77 | CNY 31.66 | 14.54M |
| 2026-08-03 | CNY 31.35 | -2.88% | CNY 32.48 | CNY 32.97 | CNY 31.04 | 8.68M |
| 2026-07-31 | CNY 32.28 | +4.10% | CNY 33.97 | CNY 34.39 | CNY 32.25 | 15.69M |
| 2026-07-30 | CNY 31.01 | -10.35% | CNY 34.28 | CNY 34.68 | CNY 30.76 | 14.45M |
| 2026-07-29 | CNY 34.59 | +1.59% | CNY 34.49 | CNY 34.95 | CNY 32.63 | 10.75M |
| 2026-07-28 | CNY 34.05 | -7.80% | CNY 36.31 | CNY 36.85 | CNY 33.80 | 10.05M |
| 2026-07-27 | CNY 36.93 | +2.16% | CNY 35.89 | CNY 37.09 | CNY 34.87 | 9.04M |
| 2026-07-24 | CNY 36.15 | -1.28% | CNY 35.91 | CNY 37.68 | CNY 35.55 | 8.71M |
| 2026-07-23 | CNY 36.62 | -2.71% | CNY 37.67 | CNY 38.20 | CNY 36.36 | 9.75M |
| 2026-07-22 | CNY 37.64 | -5.40% | CNY 39.45 | CNY 41.10 | CNY 37.30 | 14.32M |
| 2026-07-21 | CNY 39.79 | +4.82% | CNY 38.33 | CNY 40.15 | CNY 34.30 | 17.04M |
| 2026-07-20 | CNY 37.96 | -5.92% | CNY 42.17 | CNY 42.49 | CNY 36.53 | 14.53M |
| 2026-07-17 | CNY 40.35 | -14.62% | CNY 46.59 | CNY 47.22 | CNY 40.00 | 14.35M |
| 2026-07-16 | CNY 47.26 | -5.78% | CNY 49.00 | CNY 49.48 | CNY 46.76 | 12.88M |
| 2026-07-15 | CNY 50.16 | -6.94% | CNY 54.78 | CNY 55.36 | CNY 49.81 | 14.24M |
| 2026-07-14 | CNY 53.90 | -0.19% | CNY 54.78 | CNY 55.10 | CNY 51.01 | 13.45M |
| 2026-07-13 | CNY 54.00 | -2.81% | CNY 55.65 | CNY 58.69 | CNY 53.30 | 15.91M |
| 2026-07-10 | CNY 55.56 | -3.15% | CNY 60.81 | CNY 62.60 | CNY 55.20 | 22.69M |
| 2026-07-09 | CNY 57.37 | +20.00% | CNY 48.25 | CNY 57.37 | CNY 47.11 | 20.10M |
| 2026-07-08 | CNY 47.81 | -10.30% | CNY 52.75 | CNY 53.87 | CNY 47.79 | 15.87M |
| 2026-07-07 | CNY 53.30 | -2.24% | CNY 54.16 | CNY 55.79 | CNY 52.80 | 14.04M |
| 2026-07-06 | CNY 54.52 | +4.85% | CNY 55.00 | CNY 60.03 | CNY 54.28 | 24.32M |
| 2026-07-03 | CNY 52.00 | -0.42% | CNY 53.56 | CNY 54.20 | CNY 50.33 | 15.40M |
| 2026-07-02 | CNY 52.22 | +1.22% | CNY 50.66 | CNY 53.20 | CNY 49.50 | 18.02M |
| 2026-07-01 | CNY 51.59 | -1.26% | CNY 52.25 | CNY 52.25 | CNY 50.00 | 18.48M |
| 2026-06-30 | CNY 52.25 | +20.00% | CNY 43.58 | CNY 52.25 | CNY 43.54 | 25.37M |
| 2026-06-29 | CNY 43.54 | +3.03% | CNY 42.64 | CNY 47.49 | CNY 41.60 | 18.94M |
| 2026-06-26 | CNY 42.26 | -4.69% | CNY 43.92 | CNY 45.17 | CNY 42.21 | 9.40M |
| 2026-06-25 | CNY 44.34 | -6.75% | CNY 46.51 | CNY 47.44 | CNY 43.70 | 15.33M |
| 2026-06-24 | CNY 47.55 | +5.69% | CNY 45.60 | CNY 48.18 | CNY 45.00 | 17.41M |
| 2026-06-23 | CNY 44.99 | +1.17% | CNY 45.11 | CNY 47.19 | CNY 43.82 | 14.67M |
| 2026-06-22 | CNY 44.47 | +8.33% | CNY 41.05 | CNY 45.30 | CNY 40.62 | 17.43M |
| 2026-06-18 | CNY 41.05 | -4.22% | CNY 42.00 | CNY 43.13 | CNY 40.28 | 12.67M |
| 2026-06-17 | CNY 42.86 | +12.67% | CNY 37.70 | CNY 43.58 | CNY 37.06 | 19.36M |
| 2026-06-16 | CNY 38.04 | -3.08% | CNY 39.18 | CNY 39.30 | CNY 37.78 | 10.06M |
| 2026-06-15 | CNY 39.25 | +3.75% | CNY 37.58 | CNY 40.15 | CNY 37.54 | 11.18M |
| 2026-06-12 | CNY 37.83 | -5.66% | CNY 40.36 | CNY 40.60 | CNY 37.50 | 13.74M |
| 2026-06-11 | CNY 40.10 | -2.72% | CNY 40.50 | CNY 42.15 | CNY 39.41 | 13.59M |
| 2026-06-10 | CNY 41.22 | -10.86% | CNY 44.51 | CNY 45.80 | CNY 39.80 | 21.15M |
| 2026-06-09 | CNY 46.24 | +12.42% | CNY 42.00 | CNY 46.69 | CNY 41.80 | 18.51M |
| 2026-06-08 | CNY 41.13 | -3.36% | CNY 40.85 | CNY 42.83 | CNY 40.30 | 10.81M |
| 2026-06-05 | CNY 42.56 | +0.28% | CNY 42.21 | CNY 43.33 | CNY 41.08 | 11.82M |
| 2026-06-04 | CNY 42.44 | -0.11% | CNY 41.70 | CNY 42.84 | CNY 40.75 | 12.36M |
| 2026-06-03 | CNY 42.49 | +7.64% | CNY 39.26 | CNY 44.04 | CNY 39.26 | 19.04M |
| 2026-06-02 | CNY 39.47 | +4.21% | CNY 38.21 | CNY 40.41 | CNY 37.16 | 10.54M |
| 2026-06-01 | CNY 37.88 | -29.20% | CNY 38.18 | CNY 40.23 | CNY 37.51 | 8.96M |
| 2026-05-29 | CNY 53.50 | -0.83% | CNY 54.50 | CNY 57.57 | CNY 53.02 | 8.08M |
| 2026-05-28 | CNY 53.95 | +4.19% | CNY 53.01 | CNY 54.10 | CNY 52.07 | 6.49M |
| 2026-05-27 | CNY 51.78 | -1.80% | CNY 52.87 | CNY 54.09 | CNY 51.49 | 4.98M |
| 2026-05-26 | CNY 52.73 | -5.21% | CNY 55.02 | CNY 55.42 | CNY 52.05 | 6.79M |