Zhejiang Dongwang Times Technology Co. Ltd. Class A 600052
SSE · China · Finance
CNY 3.82+0.02 (+0.53%)
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 3.82 | +0.53% | CNY 3.80 | CNY 3.87 | CNY 3.74 | 12.60M |
| 2026-09-29 | CNY 3.80 | +2.43% | CNY 3.74 | CNY 3.81 | CNY 3.69 | 11.72M |
| 2026-09-28 | CNY 3.71 | +1.92% | CNY 3.64 | CNY 3.72 | CNY 3.63 | 13.46M |
| 2026-09-24 | CNY 3.64 | +0.55% | CNY 3.63 | CNY 3.67 | CNY 3.60 | 7.85M |
| 2026-09-23 | CNY 3.62 | -2.43% | CNY 3.72 | CNY 3.73 | CNY 3.62 | 10.93M |
| 2026-09-22 | CNY 3.71 | -0.80% | CNY 3.74 | CNY 3.77 | CNY 3.66 | 11.51M |
| 2026-09-21 | CNY 3.74 | +1.36% | CNY 3.70 | CNY 3.77 | CNY 3.67 | 11.57M |
| 2026-09-18 | CNY 3.69 | -0.81% | CNY 3.70 | CNY 3.78 | CNY 3.68 | 14.15M |
| 2026-09-17 | CNY 3.72 | -1.06% | CNY 3.64 | CNY 3.72 | CNY 3.60 | 25.19M |
| 2026-09-16 | CNY 3.76 | +1.90% | CNY 3.95 | CNY 3.95 | CNY 3.71 | 31.71M |
| 2026-09-15 | CNY 3.69 | -3.66% | CNY 3.80 | CNY 3.84 | CNY 3.69 | 11.42M |
| 2026-09-14 | CNY 3.83 | +1.86% | CNY 3.76 | CNY 3.95 | CNY 3.75 | 16.43M |
| 2026-09-11 | CNY 3.76 | -2.84% | CNY 3.86 | CNY 3.86 | CNY 3.70 | 11.26M |
| 2026-09-10 | CNY 3.87 | -1.02% | CNY 3.92 | CNY 3.95 | CNY 3.86 | 10.92M |
| 2026-09-09 | CNY 3.91 | -1.76% | CNY 3.98 | CNY 3.99 | CNY 3.90 | 9.81M |
| 2026-09-08 | CNY 3.98 | +1.02% | CNY 3.93 | CNY 3.99 | CNY 3.92 | 7.60M |
| 2026-09-07 | CNY 3.94 | +0.51% | CNY 3.92 | CNY 4.00 | CNY 3.91 | 9.30M |
| 2026-09-04 | CNY 3.92 | -0.76% | CNY 3.98 | CNY 4.03 | CNY 3.90 | 13.80M |
| 2026-09-03 | CNY 3.95 | -0.75% | CNY 4.00 | CNY 4.04 | CNY 3.94 | 11.10M |
| 2026-09-02 | CNY 3.98 | -1.00% | CNY 4.05 | CNY 4.05 | CNY 3.93 | 10.31M |
| 2026-09-01 | CNY 4.02 | +1.77% | CNY 3.95 | CNY 4.04 | CNY 3.95 | 12.29M |
| 2026-08-31 | CNY 3.95 | 0.00% | CNY 3.98 | CNY 3.98 | CNY 3.89 | 10.32M |
| 2026-08-28 | CNY 3.95 | +1.02% | CNY 3.88 | CNY 3.99 | CNY 3.88 | 14.42M |
| 2026-08-27 | CNY 3.91 | -0.26% | CNY 3.97 | CNY 3.97 | CNY 3.88 | 8.75M |
| 2026-08-26 | CNY 3.92 | +0.51% | CNY 3.88 | CNY 3.95 | CNY 3.87 | 7.26M |
| 2026-08-25 | CNY 3.90 | +2.36% | CNY 3.81 | CNY 3.92 | CNY 3.80 | 9.28M |
| 2026-08-24 | CNY 3.81 | -1.04% | CNY 3.87 | CNY 3.90 | CNY 3.78 | 6.29M |
| 2026-08-21 | CNY 3.85 | -0.77% | CNY 3.88 | CNY 3.88 | CNY 3.78 | 6.60M |
| 2026-08-20 | CNY 3.88 | +3.74% | CNY 3.78 | CNY 3.90 | CNY 3.77 | 11.13M |
| 2026-08-19 | CNY 3.74 | -5.32% | CNY 3.91 | CNY 3.93 | CNY 3.73 | 12.00M |
| 2026-08-18 | CNY 3.95 | -1.74% | CNY 4.02 | CNY 4.02 | CNY 3.93 | 7.80M |
| 2026-08-17 | CNY 4.02 | +0.25% | CNY 3.98 | CNY 4.03 | CNY 3.88 | 12.55M |
| 2026-08-14 | CNY 4.01 | +1.78% | CNY 4.06 | CNY 4.06 | CNY 3.90 | 15.52M |
| 2026-08-13 | CNY 3.94 | -0.76% | CNY 3.95 | CNY 3.98 | CNY 3.91 | 10.60M |
| 2026-08-12 | CNY 3.97 | +2.06% | CNY 3.92 | CNY 3.99 | CNY 3.88 | 13.20M |
| 2026-08-11 | CNY 3.89 | +1.04% | CNY 3.82 | CNY 3.94 | CNY 3.82 | 12.67M |
| 2026-08-10 | CNY 3.85 | +2.12% | CNY 3.79 | CNY 3.86 | CNY 3.73 | 12.12M |
| 2026-08-07 | CNY 3.77 | -1.05% | CNY 3.80 | CNY 3.81 | CNY 3.69 | 10.35M |
| 2026-08-06 | CNY 3.81 | -0.26% | CNY 3.80 | CNY 3.88 | CNY 3.76 | 9.71M |
| 2026-08-05 | CNY 3.82 | +1.06% | CNY 3.87 | CNY 3.87 | CNY 3.78 | 12.13M |
| 2026-08-04 | CNY 3.78 | +0.27% | CNY 3.79 | CNY 3.80 | CNY 3.74 | 7.20M |
| 2026-08-03 | CNY 3.77 | +1.07% | CNY 3.73 | CNY 3.80 | CNY 3.70 | 9.14M |
| 2026-07-31 | CNY 3.73 | +5.67% | CNY 3.60 | CNY 3.75 | CNY 3.58 | 15.50M |
| 2026-07-30 | CNY 3.53 | -3.02% | CNY 3.64 | CNY 3.72 | CNY 3.53 | 12.61M |
| 2026-07-29 | CNY 3.64 | +2.25% | CNY 3.51 | CNY 3.69 | CNY 3.51 | 12.77M |
| 2026-07-28 | CNY 3.56 | +1.71% | CNY 3.60 | CNY 3.62 | CNY 3.52 | 10.56M |
| 2026-07-27 | CNY 3.50 | +2.34% | CNY 3.41 | CNY 3.51 | CNY 3.40 | 7.88M |
| 2026-07-24 | CNY 3.42 | -4.47% | CNY 3.55 | CNY 3.59 | CNY 3.42 | 9.89M |
| 2026-07-23 | CNY 3.58 | +3.47% | CNY 3.44 | CNY 3.59 | CNY 3.44 | 11.14M |
| 2026-07-22 | CNY 3.46 | 0.00% | CNY 3.45 | CNY 3.53 | CNY 3.41 | 9.78M |
| 2026-07-21 | CNY 3.46 | -2.81% | CNY 3.57 | CNY 3.58 | CNY 3.36 | 17.83M |
| 2026-07-20 | CNY 3.56 | -0.28% | CNY 3.56 | CNY 3.65 | CNY 3.47 | 17.26M |
| 2026-07-17 | CNY 3.57 | -2.99% | CNY 3.65 | CNY 3.74 | CNY 3.51 | 13.99M |
| 2026-07-16 | CNY 3.68 | +0.82% | CNY 3.68 | CNY 3.75 | CNY 3.61 | 11.87M |
| 2026-07-15 | CNY 3.65 | +2.53% | CNY 3.53 | CNY 3.72 | CNY 3.51 | 13.06M |
| 2026-07-14 | CNY 3.56 | -0.28% | CNY 3.56 | CNY 3.61 | CNY 3.45 | 12.29M |
| 2026-07-13 | CNY 3.57 | -4.03% | CNY 3.70 | CNY 3.74 | CNY 3.55 | 16.04M |
| 2026-07-10 | CNY 3.72 | +4.20% | CNY 3.56 | CNY 3.83 | CNY 3.49 | 18.27M |
| 2026-07-09 | CNY 3.57 | +0.28% | CNY 3.53 | CNY 3.69 | CNY 3.53 | 11.65M |
| 2026-07-08 | CNY 3.56 | -3.26% | CNY 3.69 | CNY 3.70 | CNY 3.53 | 10.75M |
| 2026-07-07 | CNY 3.68 | -0.54% | CNY 3.69 | CNY 3.77 | CNY 3.63 | 13.23M |
| 2026-07-06 | CNY 3.70 | -3.90% | CNY 3.85 | CNY 3.89 | CNY 3.68 | 17.50M |
| 2026-07-03 | CNY 3.85 | +2.12% | CNY 3.71 | CNY 3.91 | CNY 3.71 | 17.90M |
| 2026-07-02 | CNY 3.77 | +3.29% | CNY 3.65 | CNY 3.99 | CNY 3.62 | 25.18M |
| 2026-07-01 | CNY 3.65 | +3.11% | CNY 3.56 | CNY 3.75 | CNY 3.51 | 21.27M |
| 2026-06-30 | CNY 3.54 | +2.31% | CNY 3.53 | CNY 3.71 | CNY 3.44 | 20.82M |
| 2026-06-29 | CNY 3.46 | -1.70% | CNY 3.52 | CNY 3.54 | CNY 3.37 | 16.54M |
| 2026-06-26 | CNY 3.52 | -2.76% | CNY 3.65 | CNY 3.66 | CNY 3.49 | 18.39M |
| 2026-06-25 | CNY 3.62 | +3.13% | CNY 3.55 | CNY 3.72 | CNY 3.41 | 27.89M |
| 2026-06-24 | CNY 3.51 | -6.90% | CNY 3.76 | CNY 3.76 | CNY 3.48 | 29.12M |
| 2026-06-23 | CNY 3.77 | +0.27% | CNY 3.81 | CNY 3.90 | CNY 3.75 | 17.07M |
| 2026-06-22 | CNY 3.76 | -0.27% | CNY 3.80 | CNY 3.81 | CNY 3.62 | 16.77M |
| 2026-06-18 | CNY 3.77 | -4.31% | CNY 3.89 | CNY 4.01 | CNY 3.75 | 19.41M |
| 2026-06-17 | CNY 3.94 | -1.99% | CNY 4.03 | CNY 4.04 | CNY 3.83 | 28.32M |
| 2026-06-16 | CNY 4.02 | +10.14% | CNY 3.64 | CNY 4.02 | CNY 3.55 | 30.16M |
| 2026-06-15 | CNY 3.65 | 0.00% | CNY 3.64 | CNY 3.70 | CNY 3.59 | 17.03M |
| 2026-06-12 | CNY 3.65 | -1.08% | CNY 3.70 | CNY 3.77 | CNY 3.63 | 20.31M |
| 2026-06-11 | CNY 3.69 | -1.86% | CNY 3.71 | CNY 3.81 | CNY 3.61 | 20.24M |
| 2026-06-10 | CNY 3.76 | -0.53% | CNY 3.78 | CNY 4.07 | CNY 3.66 | 26.75M |
| 2026-06-09 | CNY 3.78 | -2.07% | CNY 3.86 | CNY 3.94 | CNY 3.74 | 13.24M |
| 2026-06-08 | CNY 3.86 | -1.03% | CNY 3.84 | CNY 4.02 | CNY 3.77 | 18.49M |
| 2026-06-05 | CNY 3.90 | -1.27% | CNY 3.94 | CNY 4.03 | CNY 3.84 | 15.91M |
| 2026-06-04 | CNY 3.95 | -3.89% | CNY 4.11 | CNY 4.11 | CNY 3.91 | 19.50M |
| 2026-06-03 | CNY 4.11 | -2.61% | CNY 4.12 | CNY 4.20 | CNY 4.06 | 22.03M |
| 2026-06-02 | CNY 4.22 | -2.99% | CNY 4.34 | CNY 4.63 | CNY 4.19 | 28.13M |
| 2026-06-01 | CNY 4.35 | +2.84% | CNY 4.20 | CNY 4.39 | CNY 4.18 | 15.86M |
| 2026-05-29 | CNY 4.23 | -3.86% | CNY 4.36 | CNY 4.40 | CNY 4.20 | 18.78M |
| 2026-05-28 | CNY 4.40 | 0.00% | CNY 4.37 | CNY 4.49 | CNY 4.29 | 21.04M |
| 2026-05-27 | CNY 4.40 | -0.45% | CNY 4.37 | CNY 4.47 | CNY 4.34 | 21.08M |
| 2026-05-26 | CNY 4.42 | -2.00% | CNY 4.48 | CNY 4.65 | CNY 4.36 | 24.93M |