Zhejiang Zomax Transmission Co., Ltd. Class A 603767
SSE · China · Producer Manufacturing
CNY 14.83-0.52 (-3.39%)
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 14.83 | -3.39% | CNY 15.26 | CNY 15.26 | CNY 14.70 | 17.01M |
| 2026-09-29 | CNY 15.35 | +2.27% | CNY 14.73 | CNY 15.71 | CNY 14.65 | 27.98M |
| 2026-09-28 | CNY 15.01 | +1.83% | CNY 15.05 | CNY 16.20 | CNY 14.72 | 30.75M |
| 2026-09-24 | CNY 14.74 | +10.00% | CNY 13.40 | CNY 14.74 | CNY 13.28 | 10.79M |
| 2026-09-23 | CNY 13.40 | -0.81% | CNY 13.51 | CNY 13.51 | CNY 13.25 | 1.66M |
| 2026-09-22 | CNY 13.51 | -0.59% | CNY 13.57 | CNY 13.75 | CNY 13.45 | 2.59M |
| 2026-09-21 | CNY 13.59 | +1.34% | CNY 13.39 | CNY 13.70 | CNY 13.36 | 3.12M |
| 2026-09-18 | CNY 13.41 | 0.00% | CNY 13.44 | CNY 13.69 | CNY 13.36 | 2.97M |
| 2026-09-17 | CNY 13.41 | +1.75% | CNY 13.17 | CNY 13.50 | CNY 13.06 | 3.41M |
| 2026-09-16 | CNY 13.18 | -0.08% | CNY 13.10 | CNY 13.25 | CNY 12.94 | 2.01M |
| 2026-09-15 | CNY 13.19 | -0.38% | CNY 13.19 | CNY 13.38 | CNY 13.06 | 2.32M |
| 2026-09-14 | CNY 13.24 | -0.45% | CNY 13.30 | CNY 13.45 | CNY 13.14 | 1.85M |
| 2026-09-11 | CNY 13.30 | -2.06% | CNY 13.70 | CNY 13.70 | CNY 13.13 | 2.33M |
| 2026-09-10 | CNY 13.58 | -2.65% | CNY 13.89 | CNY 13.90 | CNY 13.55 | 2.80M |
| 2026-09-09 | CNY 13.95 | -1.48% | CNY 14.12 | CNY 14.20 | CNY 13.91 | 2.55M |
| 2026-09-08 | CNY 14.16 | -0.70% | CNY 14.26 | CNY 14.40 | CNY 14.13 | 2.35M |
| 2026-09-07 | CNY 14.26 | +0.78% | CNY 14.19 | CNY 14.45 | CNY 14.04 | 3.62M |
| 2026-09-04 | CNY 14.15 | -2.08% | CNY 14.65 | CNY 14.78 | CNY 14.09 | 6.17M |
| 2026-09-03 | CNY 14.45 | +1.98% | CNY 14.17 | CNY 14.95 | CNY 14.17 | 7.52M |
| 2026-09-02 | CNY 14.17 | +1.07% | CNY 14.05 | CNY 14.20 | CNY 13.76 | 4.24M |
| 2026-09-01 | CNY 14.02 | -0.92% | CNY 14.16 | CNY 14.26 | CNY 14.00 | 3.47M |
| 2026-08-31 | CNY 14.15 | -0.21% | CNY 14.16 | CNY 14.30 | CNY 14.06 | 2.65M |
| 2026-08-28 | CNY 14.18 | -0.91% | CNY 14.27 | CNY 14.41 | CNY 14.15 | 2.58M |
| 2026-08-27 | CNY 14.31 | -0.28% | CNY 14.20 | CNY 14.43 | CNY 14.19 | 2.47M |
| 2026-08-26 | CNY 14.35 | -1.31% | CNY 14.52 | CNY 14.67 | CNY 14.28 | 3.34M |
| 2026-08-25 | CNY 14.54 | +3.05% | CNY 14.01 | CNY 14.60 | CNY 13.93 | 4.85M |
| 2026-08-24 | CNY 14.11 | -2.56% | CNY 14.54 | CNY 14.59 | CNY 13.93 | 4.01M |
| 2026-08-21 | CNY 14.48 | +1.26% | CNY 14.24 | CNY 14.53 | CNY 14.04 | 4.66M |
| 2026-08-20 | CNY 14.30 | -0.21% | CNY 14.19 | CNY 14.36 | CNY 13.80 | 7.18M |
| 2026-08-19 | CNY 14.33 | -9.99% | CNY 15.60 | CNY 15.78 | CNY 14.33 | 12.32M |
| 2026-08-18 | CNY 15.92 | +4.87% | CNY 15.28 | CNY 16.49 | CNY 14.87 | 16.36M |
| 2026-08-17 | CNY 15.18 | +1.54% | CNY 14.90 | CNY 15.20 | CNY 14.75 | 2.87M |
| 2026-08-14 | CNY 14.95 | -0.47% | CNY 15.06 | CNY 15.09 | CNY 14.82 | 2.21M |
| 2026-08-13 | CNY 15.02 | -1.89% | CNY 15.31 | CNY 15.39 | CNY 15.02 | 2.64M |
| 2026-08-12 | CNY 15.31 | +0.66% | CNY 15.10 | CNY 15.41 | CNY 15.08 | 2.77M |
| 2026-08-11 | CNY 15.21 | +0.20% | CNY 15.25 | CNY 15.28 | CNY 14.79 | 3.93M |
| 2026-08-10 | CNY 15.18 | +1.54% | CNY 15.00 | CNY 15.18 | CNY 14.71 | 3.28M |
| 2026-08-07 | CNY 14.95 | -0.20% | CNY 14.89 | CNY 15.01 | CNY 14.65 | 3.67M |
| 2026-08-06 | CNY 14.98 | -0.60% | CNY 15.07 | CNY 15.18 | CNY 14.78 | 4.04M |
| 2026-08-05 | CNY 15.07 | +0.60% | CNY 14.97 | CNY 15.17 | CNY 14.89 | 5.13M |
| 2026-08-04 | CNY 14.98 | -0.60% | CNY 15.15 | CNY 15.25 | CNY 14.70 | 5.64M |
| 2026-08-03 | CNY 15.07 | +4.00% | CNY 14.54 | CNY 15.07 | CNY 14.50 | 6.12M |
| 2026-07-31 | CNY 14.49 | +2.99% | CNY 13.94 | CNY 14.59 | CNY 13.93 | 4.94M |
| 2026-07-30 | CNY 14.07 | +1.15% | CNY 13.78 | CNY 14.23 | CNY 13.70 | 4.25M |
| 2026-07-29 | CNY 13.91 | +2.58% | CNY 13.51 | CNY 13.97 | CNY 13.51 | 3.92M |
| 2026-07-28 | CNY 13.56 | +0.82% | CNY 13.37 | CNY 13.79 | CNY 13.35 | 2.98M |
| 2026-07-27 | CNY 13.45 | +3.07% | CNY 13.05 | CNY 13.51 | CNY 13.02 | 3.05M |
| 2026-07-24 | CNY 13.05 | -2.39% | CNY 13.29 | CNY 13.32 | CNY 12.97 | 2.52M |
| 2026-07-23 | CNY 13.37 | +2.85% | CNY 12.91 | CNY 13.38 | CNY 12.84 | 3.53M |
| 2026-07-22 | CNY 13.00 | -1.14% | CNY 13.04 | CNY 13.24 | CNY 12.81 | 3.48M |
| 2026-07-21 | CNY 13.15 | +0.31% | CNY 12.99 | CNY 13.22 | CNY 12.41 | 5.43M |
| 2026-07-20 | CNY 13.11 | -2.60% | CNY 13.40 | CNY 13.79 | CNY 12.90 | 5.72M |
| 2026-07-17 | CNY 13.46 | -4.81% | CNY 14.13 | CNY 14.34 | CNY 13.31 | 5.53M |
| 2026-07-16 | CNY 14.14 | +0.86% | CNY 13.98 | CNY 14.41 | CNY 13.79 | 4.19M |
| 2026-07-15 | CNY 14.02 | +1.37% | CNY 13.83 | CNY 14.29 | CNY 13.70 | 3.94M |
| 2026-07-14 | CNY 13.83 | +0.14% | CNY 13.72 | CNY 13.93 | CNY 13.48 | 3.82M |
| 2026-07-13 | CNY 13.81 | -6.44% | CNY 14.50 | CNY 14.58 | CNY 13.78 | 5.91M |
| 2026-07-10 | CNY 14.76 | +3.07% | CNY 14.18 | CNY 15.19 | CNY 14.18 | 8.34M |
| 2026-07-09 | CNY 14.32 | -0.97% | CNY 14.51 | CNY 14.65 | CNY 13.92 | 5.10M |
| 2026-07-08 | CNY 14.46 | -2.63% | CNY 14.85 | CNY 14.85 | CNY 14.31 | 6.15M |
| 2026-07-07 | CNY 14.85 | -4.87% | CNY 15.73 | CNY 15.96 | CNY 14.81 | 8.78M |
| 2026-07-06 | CNY 15.61 | -1.20% | CNY 15.77 | CNY 16.20 | CNY 15.41 | 10.70M |
| 2026-07-03 | CNY 15.80 | +6.54% | CNY 14.89 | CNY 16.26 | CNY 14.85 | 14.21M |
| 2026-07-02 | CNY 14.83 | +0.75% | CNY 14.78 | CNY 15.66 | CNY 14.72 | 7.21M |
| 2026-07-01 | CNY 14.72 | +3.52% | CNY 14.18 | CNY 15.15 | CNY 14.15 | 6.71M |
| 2026-06-30 | CNY 14.22 | +1.21% | CNY 14.11 | CNY 14.37 | CNY 13.90 | 5.16M |
| 2026-06-29 | CNY 14.05 | -1.61% | CNY 14.17 | CNY 14.48 | CNY 13.78 | 6.00M |
| 2026-06-26 | CNY 14.28 | -3.58% | CNY 14.66 | CNY 14.95 | CNY 14.27 | 6.41M |
| 2026-06-25 | CNY 14.81 | -3.64% | CNY 15.33 | CNY 15.44 | CNY 14.70 | 7.25M |
| 2026-06-24 | CNY 15.37 | -3.15% | CNY 16.07 | CNY 16.12 | CNY 15.23 | 11.25M |
| 2026-06-23 | CNY 15.87 | +3.52% | CNY 15.33 | CNY 16.86 | CNY 15.10 | 16.37M |
| 2026-06-22 | CNY 15.33 | -2.42% | CNY 15.63 | CNY 15.64 | CNY 14.85 | 7.17M |
| 2026-06-18 | CNY 15.71 | +0.06% | CNY 15.75 | CNY 15.93 | CNY 15.38 | 5.32M |
| 2026-06-17 | CNY 15.70 | -3.86% | CNY 16.20 | CNY 16.25 | CNY 15.67 | 6.07M |
| 2026-06-16 | CNY 16.33 | +0.99% | CNY 16.20 | CNY 16.50 | CNY 15.87 | 5.51M |
| 2026-06-15 | CNY 16.17 | +1.57% | CNY 15.83 | CNY 16.28 | CNY 15.83 | 4.79M |
| 2026-06-12 | CNY 15.92 | +0.38% | CNY 16.22 | CNY 16.30 | CNY 15.83 | 6.17M |
| 2026-06-11 | CNY 15.86 | -2.70% | CNY 16.00 | CNY 16.26 | CNY 15.74 | 6.47M |
| 2026-06-10 | CNY 16.30 | -3.95% | CNY 16.67 | CNY 16.82 | CNY 16.12 | 7.17M |
| 2026-06-09 | CNY 16.97 | -2.19% | CNY 17.48 | CNY 17.48 | CNY 16.72 | 8.20M |
| 2026-06-08 | CNY 17.35 | -1.59% | CNY 17.00 | CNY 17.75 | CNY 16.85 | 10.21M |
| 2026-06-05 | CNY 17.63 | +4.38% | CNY 16.90 | CNY 18.07 | CNY 16.09 | 16.74M |
| 2026-06-04 | CNY 16.89 | -0.06% | CNY 16.75 | CNY 17.36 | CNY 16.71 | 8.85M |
| 2026-06-03 | CNY 16.90 | -1.57% | CNY 17.10 | CNY 17.37 | CNY 16.70 | 9.77M |
| 2026-06-02 | CNY 17.17 | -4.40% | CNY 18.00 | CNY 18.40 | CNY 17.04 | 11.32M |
| 2026-06-01 | CNY 17.96 | +0.22% | CNY 17.87 | CNY 18.41 | CNY 17.60 | 10.39M |
| 2026-05-29 | CNY 17.92 | -6.57% | CNY 19.09 | CNY 19.10 | CNY 17.81 | 15.08M |
| 2026-05-28 | CNY 19.18 | -9.91% | CNY 20.55 | CNY 20.57 | CNY 19.16 | 20.64M |
| 2026-05-27 | CNY 21.29 | -9.98% | CNY 22.60 | CNY 22.66 | CNY 21.29 | 20.51M |
| 2026-05-26 | CNY 23.65 | +3.28% | CNY 22.50 | CNY 23.95 | CNY 22.40 | 24.62M |