Zhuhai Zhumian Group Co., Ltd. Class A 600185
SSE · China · Finance
CNY 4.80+0.03 (+0.63%)
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 4.80 | +0.63% | CNY 4.78 | CNY 4.84 | CNY 4.63 | 28.64M |
| 2026-09-29 | CNY 4.77 | +2.36% | CNY 4.68 | CNY 4.80 | CNY 4.65 | 23.40M |
| 2026-09-28 | CNY 4.66 | -0.85% | CNY 4.68 | CNY 4.72 | CNY 4.60 | 18.71M |
| 2026-09-24 | CNY 4.70 | -1.47% | CNY 4.78 | CNY 4.83 | CNY 4.66 | 22.83M |
| 2026-09-23 | CNY 4.77 | -1.85% | CNY 4.86 | CNY 4.90 | CNY 4.75 | 25.42M |
| 2026-09-22 | CNY 4.86 | -1.22% | CNY 4.89 | CNY 4.92 | CNY 4.83 | 26.50M |
| 2026-09-21 | CNY 4.92 | +2.71% | CNY 4.75 | CNY 4.95 | CNY 4.74 | 37.76M |
| 2026-09-18 | CNY 4.79 | +0.84% | CNY 4.75 | CNY 4.84 | CNY 4.73 | 29.41M |
| 2026-09-17 | CNY 4.75 | +0.42% | CNY 4.71 | CNY 4.79 | CNY 4.67 | 22.94M |
| 2026-09-16 | CNY 4.73 | +1.07% | CNY 4.68 | CNY 4.75 | CNY 4.62 | 28.84M |
| 2026-09-15 | CNY 4.68 | -5.26% | CNY 4.91 | CNY 4.93 | CNY 4.66 | 44.24M |
| 2026-09-14 | CNY 4.94 | -0.60% | CNY 4.99 | CNY 5.16 | CNY 4.88 | 41.71M |
| 2026-09-11 | CNY 4.97 | -4.05% | CNY 5.14 | CNY 5.18 | CNY 4.91 | 51.34M |
| 2026-09-10 | CNY 5.18 | -2.26% | CNY 5.30 | CNY 5.34 | CNY 5.16 | 45.55M |
| 2026-09-09 | CNY 5.30 | -1.67% | CNY 5.36 | CNY 5.38 | CNY 5.21 | 58.43M |
| 2026-09-08 | CNY 5.39 | -0.74% | CNY 5.46 | CNY 5.50 | CNY 5.31 | 82.17M |
| 2026-09-07 | CNY 5.43 | -0.91% | CNY 5.28 | CNY 5.60 | CNY 5.27 | 104.95M |
| 2026-09-04 | CNY 5.48 | +3.79% | CNY 5.56 | CNY 5.77 | CNY 5.37 | 165.31M |
| 2026-09-03 | CNY 5.28 | +10.00% | CNY 4.88 | CNY 5.28 | CNY 4.87 | 56.13M |
| 2026-09-02 | CNY 4.80 | -1.03% | CNY 4.85 | CNY 4.88 | CNY 4.71 | 34.18M |
| 2026-09-01 | CNY 4.85 | +5.90% | CNY 4.60 | CNY 4.98 | CNY 4.57 | 60.39M |
| 2026-08-31 | CNY 4.58 | -4.58% | CNY 4.77 | CNY 4.82 | CNY 4.57 | 35.78M |
| 2026-08-28 | CNY 4.80 | +1.69% | CNY 4.71 | CNY 4.81 | CNY 4.69 | 18.72M |
| 2026-08-27 | CNY 4.72 | +0.43% | CNY 4.70 | CNY 4.75 | CNY 4.66 | 15.25M |
| 2026-08-26 | CNY 4.70 | +0.64% | CNY 4.66 | CNY 4.76 | CNY 4.66 | 18.09M |
| 2026-08-25 | CNY 4.67 | +3.78% | CNY 4.49 | CNY 4.67 | CNY 4.49 | 22.46M |
| 2026-08-24 | CNY 4.50 | 0.00% | CNY 4.50 | CNY 4.57 | CNY 4.46 | 14.66M |
| 2026-08-21 | CNY 4.50 | -1.32% | CNY 4.55 | CNY 4.55 | CNY 4.45 | 16.80M |
| 2026-08-20 | CNY 4.56 | +1.33% | CNY 4.50 | CNY 4.61 | CNY 4.49 | 21.41M |
| 2026-08-19 | CNY 4.50 | -2.39% | CNY 4.59 | CNY 4.64 | CNY 4.47 | 18.44M |
| 2026-08-18 | CNY 4.61 | -0.65% | CNY 4.65 | CNY 4.68 | CNY 4.60 | 18.04M |
| 2026-08-17 | CNY 4.64 | 0.00% | CNY 4.66 | CNY 4.66 | CNY 4.56 | 17.12M |
| 2026-08-14 | CNY 4.64 | -2.11% | CNY 4.74 | CNY 4.76 | CNY 4.62 | 18.39M |
| 2026-08-13 | CNY 4.74 | -2.47% | CNY 4.86 | CNY 4.88 | CNY 4.74 | 19.76M |
| 2026-08-12 | CNY 4.86 | +1.89% | CNY 4.76 | CNY 4.89 | CNY 4.76 | 19.94M |
| 2026-08-11 | CNY 4.77 | 0.00% | CNY 4.76 | CNY 4.81 | CNY 4.71 | 13.46M |
| 2026-08-10 | CNY 4.77 | +1.49% | CNY 4.70 | CNY 4.81 | CNY 4.68 | 19.03M |
| 2026-08-07 | CNY 4.70 | -0.84% | CNY 4.75 | CNY 4.75 | CNY 4.59 | 23.70M |
| 2026-08-06 | CNY 4.74 | -1.66% | CNY 4.83 | CNY 4.86 | CNY 4.70 | 20.22M |
| 2026-08-05 | CNY 4.82 | -0.41% | CNY 4.84 | CNY 4.90 | CNY 4.79 | 17.93M |
| 2026-08-04 | CNY 4.84 | -1.22% | CNY 4.89 | CNY 4.95 | CNY 4.82 | 18.99M |
| 2026-08-03 | CNY 4.90 | +2.30% | CNY 4.83 | CNY 4.90 | CNY 4.80 | 18.28M |
| 2026-07-31 | CNY 4.79 | 0.00% | CNY 4.73 | CNY 4.82 | CNY 4.73 | 20.53M |
| 2026-07-30 | CNY 4.79 | 0.00% | CNY 4.75 | CNY 4.91 | CNY 4.75 | 25.82M |
| 2026-07-29 | CNY 4.79 | +1.91% | CNY 4.72 | CNY 4.83 | CNY 4.72 | 25.96M |
| 2026-07-28 | CNY 4.70 | +1.95% | CNY 4.61 | CNY 4.73 | CNY 4.58 | 23.61M |
| 2026-07-27 | CNY 4.61 | +3.36% | CNY 4.48 | CNY 4.64 | CNY 4.44 | 21.34M |
| 2026-07-24 | CNY 4.46 | -3.46% | CNY 4.59 | CNY 4.64 | CNY 4.45 | 18.14M |
| 2026-07-23 | CNY 4.62 | +1.99% | CNY 4.53 | CNY 4.63 | CNY 4.48 | 18.94M |
| 2026-07-22 | CNY 4.53 | +0.67% | CNY 4.48 | CNY 4.58 | CNY 4.44 | 26.23M |
| 2026-07-21 | CNY 4.50 | 0.00% | CNY 4.49 | CNY 4.55 | CNY 4.47 | 25.29M |
| 2026-07-20 | CNY 4.50 | +1.35% | CNY 4.44 | CNY 4.56 | CNY 4.42 | 26.66M |
| 2026-07-17 | CNY 4.44 | -3.90% | CNY 4.62 | CNY 4.72 | CNY 4.43 | 31.00M |
| 2026-07-16 | CNY 4.62 | +1.09% | CNY 4.56 | CNY 4.68 | CNY 4.48 | 28.87M |
| 2026-07-15 | CNY 4.57 | +2.93% | CNY 4.39 | CNY 4.64 | CNY 4.37 | 29.96M |
| 2026-07-14 | CNY 4.44 | +2.78% | CNY 4.39 | CNY 4.45 | CNY 4.32 | 21.36M |
| 2026-07-13 | CNY 4.32 | -3.57% | CNY 4.47 | CNY 4.53 | CNY 4.31 | 25.33M |
| 2026-07-10 | CNY 4.48 | +2.75% | CNY 4.35 | CNY 4.53 | CNY 4.25 | 29.64M |
| 2026-07-09 | CNY 4.36 | -0.91% | CNY 4.39 | CNY 4.42 | CNY 4.30 | 20.53M |
| 2026-07-08 | CNY 4.40 | +1.15% | CNY 4.37 | CNY 4.43 | CNY 4.31 | 19.31M |
| 2026-07-07 | CNY 4.35 | -3.97% | CNY 4.52 | CNY 4.53 | CNY 4.34 | 20.22M |
| 2026-07-06 | CNY 4.53 | -1.09% | CNY 4.57 | CNY 4.63 | CNY 4.50 | 20.92M |
| 2026-07-03 | CNY 4.58 | 0.00% | CNY 4.60 | CNY 4.67 | CNY 4.51 | 20.39M |
| 2026-07-02 | CNY 4.58 | -0.22% | CNY 4.61 | CNY 4.74 | CNY 4.55 | 22.97M |
| 2026-07-01 | CNY 4.59 | +2.00% | CNY 4.49 | CNY 4.65 | CNY 4.48 | 23.40M |
| 2026-06-30 | CNY 4.50 | -0.44% | CNY 4.53 | CNY 4.56 | CNY 4.45 | 16.53M |
| 2026-06-29 | CNY 4.52 | -0.22% | CNY 4.51 | CNY 4.57 | CNY 4.41 | 21.51M |
| 2026-06-26 | CNY 4.53 | -2.37% | CNY 4.63 | CNY 4.64 | CNY 4.52 | 18.74M |
| 2026-06-25 | CNY 4.64 | -1.07% | CNY 4.70 | CNY 4.71 | CNY 4.58 | 19.10M |
| 2026-06-24 | CNY 4.69 | -2.70% | CNY 4.90 | CNY 4.90 | CNY 4.67 | 18.99M |
| 2026-06-23 | CNY 4.82 | 0.00% | CNY 4.82 | CNY 4.97 | CNY 4.75 | 21.56M |
| 2026-06-22 | CNY 4.82 | -0.41% | CNY 4.83 | CNY 4.85 | CNY 4.67 | 21.71M |
| 2026-06-18 | CNY 4.84 | -0.41% | CNY 4.85 | CNY 4.91 | CNY 4.77 | 16.09M |
| 2026-06-17 | CNY 4.86 | -3.19% | CNY 5.03 | CNY 5.03 | CNY 4.84 | 17.12M |
| 2026-06-16 | CNY 5.02 | -0.99% | CNY 5.08 | CNY 5.08 | CNY 4.97 | 12.92M |
| 2026-06-15 | CNY 5.07 | +1.00% | CNY 5.02 | CNY 5.13 | CNY 5.02 | 15.27M |
| 2026-06-12 | CNY 5.02 | +2.24% | CNY 4.93 | CNY 5.07 | CNY 4.89 | 18.73M |
| 2026-06-11 | CNY 4.91 | -1.80% | CNY 4.96 | CNY 5.01 | CNY 4.89 | 13.72M |
| 2026-06-10 | CNY 5.00 | +0.81% | CNY 4.96 | CNY 5.00 | CNY 4.90 | 18.47M |
| 2026-06-09 | CNY 4.96 | -1.78% | CNY 5.05 | CNY 5.07 | CNY 4.92 | 24.20M |
| 2026-06-08 | CNY 5.05 | -2.70% | CNY 5.10 | CNY 5.28 | CNY 5.00 | 23.83M |
| 2026-06-05 | CNY 5.19 | 0.00% | CNY 5.20 | CNY 5.39 | CNY 5.17 | 20.98M |
| 2026-06-04 | CNY 5.19 | -1.52% | CNY 5.27 | CNY 5.33 | CNY 5.15 | 19.06M |
| 2026-06-03 | CNY 5.27 | -1.68% | CNY 5.36 | CNY 5.36 | CNY 5.24 | 19.31M |
| 2026-06-02 | CNY 5.36 | -2.19% | CNY 5.49 | CNY 5.50 | CNY 5.35 | 19.37M |
| 2026-06-01 | CNY 5.48 | +0.37% | CNY 5.41 | CNY 5.52 | CNY 5.27 | 21.60M |
| 2026-05-29 | CNY 5.46 | +1.68% | CNY 5.37 | CNY 5.63 | CNY 5.36 | 36.44M |
| 2026-05-28 | CNY 5.37 | -1.29% | CNY 5.42 | CNY 5.47 | CNY 5.23 | 20.88M |
| 2026-05-27 | CNY 5.44 | -1.81% | CNY 5.54 | CNY 5.56 | CNY 5.39 | 21.16M |
| 2026-05-26 | CNY 5.54 | -0.72% | CNY 5.55 | CNY 5.65 | CNY 5.48 | 16.71M |