Zerun Co., Ltd. Class A 301636
SZSE · China · Electronic Technology
CNY 40.18-0.78 (-1.90%)
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 40.18 | -1.90% | CNY 41.00 | CNY 41.50 | CNY 40.11 | 1.20M |
| 2026-09-29 | CNY 40.96 | +3.62% | CNY 39.55 | CNY 42.04 | CNY 39.50 | 1.93M |
| 2026-09-28 | CNY 39.53 | -4.56% | CNY 41.27 | CNY 41.63 | CNY 39.51 | 1.25M |
| 2026-09-24 | CNY 41.42 | -0.70% | CNY 41.50 | CNY 42.47 | CNY 41.14 |
| 1.44M |
| 2026-09-23 | CNY 41.71 | -0.86% | CNY 42.00 | CNY 42.56 | CNY 41.16 | 2.10M |
| 2026-09-22 | CNY 42.07 | +6.00% | CNY 39.69 | CNY 42.57 | CNY 39.60 | 3.06M |
| 2026-09-21 | CNY 39.69 | +4.20% | CNY 38.07 | CNY 40.43 | CNY 37.90 | 1.28M |
| 2026-09-18 | CNY 38.09 | +2.23% | CNY 37.40 | CNY 38.53 | CNY 37.40 | 1.16M |
| 2026-09-17 | CNY 37.26 | -1.17% | CNY 37.91 | CNY 37.91 | CNY 36.62 | 630.40K |
| 2026-09-16 | CNY 37.70 | +1.67% | CNY 37.55 | CNY 37.94 | CNY 36.59 | 773.60K |
| 2026-09-15 | CNY 37.08 | -1.80% | CNY 37.32 | CNY 38.09 | CNY 36.92 | 802.10K |
| 2026-09-14 | CNY 37.76 | +1.56% | CNY 36.80 | CNY 38.20 | CNY 36.80 | 1.00M |
| 2026-09-11 | CNY 37.18 | -2.92% | CNY 38.18 | CNY 38.29 | CNY 36.40 | 1.03M |
| 2026-09-10 | CNY 38.30 | -1.67% | CNY 38.53 | CNY 38.93 | CNY 38.10 | 746.04K |
| 2026-09-09 | CNY 38.95 | -2.21% | CNY 39.87 | CNY 39.96 | CNY 38.74 | 881.90K |
| 2026-09-08 | CNY 39.83 | -1.14% | CNY 40.45 | CNY 40.45 | CNY 39.50 | 835.20K |
| 2026-09-07 | CNY 40.29 | +0.25% | CNY 39.96 | CNY 40.36 | CNY 39.46 | 1.11M |
| 2026-09-04 | CNY 40.19 | -1.47% | CNY 40.92 | CNY 41.97 | CNY 40.13 | 2.27M |
| 2026-09-03 | CNY 40.79 | +1.22% | CNY 40.58 | CNY 42.65 | CNY 40.00 | 2.64M |
| 2026-09-02 | CNY 40.30 | +0.50% | CNY 40.35 | CNY 40.60 | CNY 39.42 | 944.10K |
| 2026-09-01 | CNY 40.10 | -0.64% | CNY 40.62 | CNY 40.62 | CNY 39.61 | 862.90K |
| 2026-08-31 | CNY 40.36 | +0.07% | CNY 40.98 | CNY 41.00 | CNY 39.64 | 850.18K |
| 2026-08-28 | CNY 40.33 | +0.27% | CNY 39.93 | CNY 40.98 | CNY 39.61 | 999.68K |
| 2026-08-27 | CNY 40.22 | +0.47% | CNY 39.99 | CNY 40.38 | CNY 39.20 | 885.50K |
| 2026-08-26 | CNY 40.03 | -0.20% | CNY 40.15 | CNY 41.00 | CNY 39.65 | 739.40K |
| 2026-08-25 | CNY 40.11 | +0.33% | CNY 39.62 | CNY 40.39 | CNY 39.18 | 737.57K |
| 2026-08-24 | CNY 39.98 | -0.10% | CNY 40.03 | CNY 41.09 | CNY 39.04 | 1.03M |
| 2026-08-21 | CNY 40.02 | +2.25% | CNY 38.84 | CNY 40.50 | CNY 38.42 | 893.87K |
| 2026-08-20 | CNY 39.14 | +1.37% | CNY 38.93 | CNY 39.79 | CNY 38.61 | 597.10K |
| 2026-08-19 | CNY 38.61 | -5.78% | CNY 41.13 | CNY 41.13 | CNY 38.38 | 824.03K |
| 2026-08-18 | CNY 40.98 | -0.80% | CNY 41.50 | CNY 41.50 | CNY 40.68 | 811.86K |
| 2026-08-17 | CNY 41.31 | +2.33% | CNY 40.41 | CNY 41.55 | CNY 39.80 | 952.70K |
| 2026-08-14 | CNY 40.37 | -0.47% | CNY 40.39 | CNY 40.89 | CNY 39.70 | 774.90K |
| 2026-08-13 | CNY 40.56 | -2.69% | CNY 42.00 | CNY 42.12 | CNY 40.53 | 911.40K |
| 2026-08-12 | CNY 41.68 | +1.76% | CNY 40.90 | CNY 41.95 | CNY 40.50 | 821.00K |
| 2026-08-11 | CNY 40.96 | -1.06% | CNY 40.95 | CNY 41.29 | CNY 40.26 | 732.48K |
| 2026-08-10 | CNY 41.40 | +1.55% | CNY 40.98 | CNY 41.50 | CNY 40.25 | 1.04M |
| 2026-08-07 | CNY 40.77 | -1.09% | CNY 41.07 | CNY 41.57 | CNY 39.70 | 1.35M |
| 2026-08-06 | CNY 41.22 | +2.08% | CNY 39.91 | CNY 41.29 | CNY 39.50 | 1.50M |
| 2026-08-05 | CNY 40.38 | +0.98% | CNY 39.70 | CNY 40.90 | CNY 39.65 | 1.21M |
| 2026-08-04 | CNY 39.99 | +0.88% | CNY 39.63 | CNY 40.30 | CNY 39.06 | 1.44M |
| 2026-08-03 | CNY 39.64 | +4.92% | CNY 37.99 | CNY 39.68 | CNY 37.48 | 1.44M |
| 2026-07-31 | CNY 37.78 | +3.06% | CNY 36.82 | CNY 37.99 | CNY 36.82 | 1.21M |
| 2026-07-30 | CNY 36.66 | -2.11% | CNY 37.18 | CNY 38.37 | CNY 36.35 | 1.19M |
| 2026-07-29 | CNY 37.45 | +1.35% | CNY 36.88 | CNY 37.93 | CNY 36.27 | 1.18M |
| 2026-07-28 | CNY 36.95 | +0.49% | CNY 36.18 | CNY 37.77 | CNY 36.18 | 1.17M |
| 2026-07-27 | CNY 36.77 | +2.82% | CNY 35.44 | CNY 36.78 | CNY 35.44 | 824.05K |
| 2026-07-24 | CNY 35.76 | -2.67% | CNY 36.10 | CNY 36.70 | CNY 35.42 | 941.70K |
| 2026-07-23 | CNY 36.74 | +5.09% | CNY 34.58 | CNY 36.85 | CNY 34.58 | 1.28M |
| 2026-07-22 | CNY 34.96 | -0.63% | CNY 34.60 | CNY 36.50 | CNY 34.60 | 1.06M |
| 2026-07-21 | CNY 35.18 | -0.68% | CNY 35.27 | CNY 35.69 | CNY 33.01 | 2.01M |
| 2026-07-20 | CNY 35.42 | -3.36% | CNY 36.61 | CNY 37.96 | CNY 34.55 | 1.94M |
| 2026-07-17 | CNY 36.65 | -4.36% | CNY 38.20 | CNY 38.77 | CNY 36.02 | 1.30M |
| 2026-07-16 | CNY 38.32 | +0.58% | CNY 38.00 | CNY 39.50 | CNY 37.15 | 1.26M |
| 2026-07-15 | CNY 38.10 | +1.63% | CNY 37.41 | CNY 38.80 | CNY 37.11 | 909.11K |
| 2026-07-14 | CNY 37.49 | +0.43% | CNY 37.33 | CNY 37.52 | CNY 36.36 | 874.40K |
| 2026-07-13 | CNY 37.33 | -7.19% | CNY 39.59 | CNY 40.00 | CNY 37.18 | 1.17M |
| 2026-07-10 | CNY 40.22 | +3.13% | CNY 38.69 | CNY 41.77 | CNY 38.25 | 1.50M |
| 2026-07-09 | CNY 39.00 | -0.18% | CNY 39.19 | CNY 39.98 | CNY 37.63 | 1.11M |
| 2026-07-08 | CNY 39.07 | -1.98% | CNY 40.72 | CNY 40.90 | CNY 38.74 | 836.73K |
| 2026-07-07 | CNY 39.86 | -3.25% | CNY 41.16 | CNY 41.60 | CNY 39.63 | 1.05M |
| 2026-07-06 | CNY 41.20 | -3.65% | CNY 42.02 | CNY 43.48 | CNY 41.20 | 1.04M |
| 2026-07-03 | CNY 42.76 | +0.97% | CNY 42.82 | CNY 43.39 | CNY 41.86 | 1.28M |
| 2026-07-02 | CNY 42.35 | -0.38% | CNY 42.52 | CNY 44.58 | CNY 42.03 | 1.60M |
| 2026-07-01 | CNY 42.51 | +0.95% | CNY 42.11 | CNY 43.28 | CNY 41.02 | 1.24M |
| 2026-06-30 | CNY 42.11 | +1.15% | CNY 41.62 | CNY 42.85 | CNY 41.13 | 867.00K |
| 2026-06-29 | CNY 41.63 | -0.72% | CNY 41.93 | CNY 42.35 | CNY 40.21 | 1.38M |
| 2026-06-26 | CNY 41.93 | -3.01% | CNY 42.84 | CNY 43.48 | CNY 41.80 | 1.32M |
| 2026-06-25 | CNY 43.23 | -1.77% | CNY 44.00 | CNY 44.31 | CNY 42.47 | 1.29M |
| 2026-06-24 | CNY 44.01 | -2.85% | CNY 44.91 | CNY 45.28 | CNY 43.32 | 1.09M |
| 2026-06-23 | CNY 45.30 | -1.22% | CNY 45.31 | CNY 46.58 | CNY 45.12 | 1.37M |
| 2026-06-22 | CNY 45.86 | +0.66% | CNY 45.10 | CNY 45.86 | CNY 43.81 | 1.53M |
| 2026-06-18 | CNY 45.56 | -1.51% | CNY 46.48 | CNY 46.48 | CNY 45.18 | 1.20M |
| 2026-06-17 | CNY 46.26 | -3.85% | CNY 48.11 | CNY 48.11 | CNY 46.00 | 1.80M |
| 2026-06-16 | CNY 48.11 | +2.43% | CNY 47.30 | CNY 48.99 | CNY 47.05 | 2.11M |
| 2026-06-15 | CNY 46.97 | +2.38% | CNY 46.07 | CNY 47.50 | CNY 46.07 | 1.41M |
| 2026-06-12 | CNY 45.88 | +1.17% | CNY 45.94 | CNY 46.88 | CNY 45.44 | 1.63M |
| 2026-06-11 | CNY 45.35 | -1.52% | CNY 45.36 | CNY 46.40 | CNY 44.44 | 1.02M |
| 2026-06-10 | CNY 46.05 | -1.96% | CNY 46.51 | CNY 46.89 | CNY 44.69 | 1.20M |
| 2026-06-09 | CNY 46.97 | +0.66% | CNY 47.00 | CNY 47.70 | CNY 45.76 | 1.25M |
| 2026-06-08 | CNY 46.66 | -5.41% | CNY 48.00 | CNY 48.84 | CNY 45.89 | 1.48M |
| 2026-06-05 | CNY 49.33 | -0.34% | CNY 49.50 | CNY 50.00 | CNY 47.87 | 1.39M |
| 2026-06-04 | CNY 49.50 | -0.88% | CNY 49.51 | CNY 49.90 | CNY 48.60 | 1.17M |
| 2026-06-03 | CNY 49.94 | -1.77% | CNY 50.83 | CNY 50.84 | CNY 49.50 | 1.22M |
| 2026-06-02 | CNY 50.84 | -2.87% | CNY 52.89 | CNY 52.89 | CNY 49.92 | 1.11M |
| 2026-06-01 | CNY 52.34 | +1.51% | CNY 51.99 | CNY 53.60 | CNY 51.57 | 1.28M |
| 2026-05-29 | CNY 51.56 | -4.43% | CNY 54.00 | CNY 54.00 | CNY 51.22 | 1.27M |
| 2026-05-28 | CNY 53.95 | -0.22% | CNY 54.00 | CNY 54.77 | CNY 52.41 | 1.54M |
| 2026-05-27 | CNY 54.07 | -1.42% | CNY 54.80 | CNY 59.48 | CNY 53.80 | 2.16M |
| 2026-05-26 | CNY 54.85 | -3.43% | CNY 56.68 | CNY 56.68 | CNY 53.95 | 1.27M |