ZW Soft Co., Ltd. Class A 688083
SSE · China · Technology Services
CNY 50.11-0.39 (-0.77%)
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 50.11 | -0.77% | CNY 51.00 | CNY 51.50 | CNY 49.75 | 1.09M |
| 2026-09-29 | CNY 50.50 | -0.79% | CNY 50.83 | CNY 51.25 | CNY 50.41 | 1.22M |
| 2026-09-28 | CNY 50.90 | -2.04% | CNY 51.77 | CNY 52.50 | CNY 50.16 | 1.23M |
| 2026-09-24 | CNY 51.96 | -1.16% | CNY 52.53 | CNY 52.90 | CNY 51.87 | 1.04M |
| 2026-09-23 | CNY 52.57 | +0.06% | CNY 52.31 | CNY 52.66 | CNY 52.00 | 1.08M |
| 2026-09-22 | CNY 52.54 | +2.00% | CNY 51.94 | CNY 52.85 | CNY 51.33 | 1.67M |
| 2026-09-21 | CNY 51.51 | +0.64% | CNY 51.40 | CNY 51.77 | CNY 51.15 | 1.33M |
| 2026-09-18 | CNY 51.18 | +1.73% | CNY 50.50 | CNY 51.49 | CNY 50.50 | 1.28M |
| 2026-09-17 | CNY 50.31 | -0.14% | CNY 50.05 | CNY 50.91 | CNY 50.00 | 995.43K |
| 2026-09-16 | CNY 50.38 | +1.10% | CNY 49.62 | CNY 50.59 | CNY 49.44 | 1.44M |
| 2026-09-15 | CNY 49.83 | +0.14% | CNY 50.00 | CNY 50.45 | CNY 49.79 | 1.04M |
| 2026-09-14 | CNY 49.76 | +1.97% | CNY 48.52 | CNY 50.18 | CNY 48.52 | 1.45M |
| 2026-09-11 | CNY 48.80 | -1.21% | CNY 49.05 | CNY 49.36 | CNY 48.01 | 1.60M |
| 2026-09-10 | CNY 49.40 | -1.04% | CNY 49.90 | CNY 50.20 | CNY 49.10 | 1.13M |
| 2026-09-09 | CNY 49.92 | -3.39% | CNY 51.77 | CNY 51.77 | CNY 49.82 | 2.26M |
| 2026-09-08 | CNY 51.67 | -2.82% | CNY 52.73 | CNY 53.00 | CNY 51.03 | 2.68M |
| 2026-09-07 | CNY 53.17 | +2.74% | CNY 54.34 | CNY 54.50 | CNY 52.15 | 3.14M |
| 2026-09-04 | CNY 51.75 | +0.52% | CNY 52.00 | CNY 53.33 | CNY 51.48 | 2.51M |
| 2026-09-03 | CNY 51.48 | -0.16% | CNY 51.97 | CNY 52.73 | CNY 50.97 | 1.87M |
| 2026-09-02 | CNY 51.56 | -3.25% | CNY 52.74 | CNY 53.39 | CNY 51.38 | 1.81M |
| 2026-09-01 | CNY 53.29 | +1.00% | CNY 52.76 | CNY 53.80 | CNY 52.26 | 2.47M |
| 2026-08-31 | CNY 52.76 | +1.68% | CNY 51.39 | CNY 52.97 | CNY 50.97 | 2.07M |
| 2026-08-28 | CNY 51.89 | -0.95% | CNY 52.70 | CNY 53.70 | CNY 51.89 | 2.37M |
| 2026-08-27 | CNY 52.39 | +0.75% | CNY 51.89 | CNY 52.86 | CNY 51.70 | 1.61M |
| 2026-08-26 | CNY 52.00 | -1.72% | CNY 53.19 | CNY 53.19 | CNY 51.63 | 2.55M |
| 2026-08-25 | CNY 52.91 | +1.97% | CNY 51.62 | CNY 53.63 | CNY 50.81 | 2.48M |
| 2026-08-24 | CNY 51.89 | -3.42% | CNY 53.22 | CNY 53.54 | CNY 51.30 | 2.40M |
| 2026-08-21 | CNY 53.73 | +0.19% | CNY 53.25 | CNY 54.90 | CNY 52.30 | 2.28M |
| 2026-08-20 | CNY 53.63 | -0.06% | CNY 54.00 | CNY 55.50 | CNY 53.00 | 2.88M |
| 2026-08-19 | CNY 53.66 | -4.18% | CNY 55.15 | CNY 55.47 | CNY 52.21 | 5.45M |
| 2026-08-18 | CNY 56.00 | +2.04% | CNY 54.20 | CNY 56.05 | CNY 53.40 | 5.27M |
| 2026-08-17 | CNY 54.88 | +3.55% | CNY 52.33 | CNY 55.10 | CNY 50.69 | 8.33M |
| 2026-08-14 | CNY 53.00 | +5.43% | CNY 50.30 | CNY 53.00 | CNY 48.83 | 6.62M |
| 2026-08-13 | CNY 50.27 | -1.68% | CNY 51.31 | CNY 52.20 | CNY 50.10 | 2.63M |
| 2026-08-12 | CNY 51.13 | +0.59% | CNY 51.30 | CNY 51.85 | CNY 50.77 | 2.14M |
| 2026-08-11 | CNY 50.83 | -0.06% | CNY 50.95 | CNY 51.49 | CNY 50.10 | 2.04M |
| 2026-08-10 | CNY 50.86 | -1.36% | CNY 51.14 | CNY 51.55 | CNY 50.28 | 2.42M |
| 2026-08-07 | CNY 51.56 | 0.00% | CNY 51.39 | CNY 51.65 | CNY 49.57 | 3.41M |
| 2026-08-06 | CNY 51.56 | -0.54% | CNY 50.99 | CNY 52.65 | CNY 50.91 | 3.54M |
| 2026-08-05 | CNY 51.84 | +4.81% | CNY 49.90 | CNY 52.90 | CNY 49.48 | 4.33M |
| 2026-08-04 | CNY 49.46 | +3.08% | CNY 48.31 | CNY 49.80 | CNY 48.10 | 4.03M |
| 2026-08-03 | CNY 47.98 | -0.25% | CNY 48.10 | CNY 48.88 | CNY 47.64 | 3.35M |
| 2026-07-31 | CNY 48.10 | +6.79% | CNY 45.70 | CNY 49.71 | CNY 45.70 | 6.51M |
| 2026-07-30 | CNY 45.04 | -1.23% | CNY 45.60 | CNY 46.95 | CNY 44.60 | 4.15M |
| 2026-07-29 | CNY 45.60 | +4.35% | CNY 44.49 | CNY 45.78 | CNY 43.70 | 4.27M |
| 2026-07-28 | CNY 43.70 | -0.50% | CNY 44.44 | CNY 45.19 | CNY 43.51 | 3.59M |
| 2026-07-27 | CNY 43.92 | +2.98% | CNY 42.20 | CNY 43.96 | CNY 41.76 | 3.05M |
| 2026-07-24 | CNY 42.65 | -3.48% | CNY 43.71 | CNY 44.18 | CNY 42.65 | 3.37M |
| 2026-07-23 | CNY 44.19 | -3.81% | CNY 45.70 | CNY 45.80 | CNY 43.32 | 5.81M |
| 2026-07-22 | CNY 45.94 | -7.00% | CNY 48.01 | CNY 49.35 | CNY 45.64 | 6.39M |
| 2026-07-21 | CNY 49.40 | +4.00% | CNY 48.21 | CNY 49.70 | CNY 46.32 | 4.50M |
| 2026-07-20 | CNY 47.50 | -7.78% | CNY 51.54 | CNY 51.80 | CNY 46.51 | 5.68M |
| 2026-07-17 | CNY 51.51 | +0.21% | CNY 51.36 | CNY 53.40 | CNY 49.80 | 4.84M |
| 2026-07-16 | CNY 51.40 | -0.02% | CNY 51.21 | CNY 52.07 | CNY 50.55 | 2.40M |
| 2026-07-15 | CNY 51.41 | 0.00% | CNY 51.56 | CNY 51.91 | CNY 50.67 | 2.75M |
| 2026-07-14 | CNY 51.41 | -1.98% | CNY 52.31 | CNY 52.80 | CNY 49.79 | 4.08M |
| 2026-07-13 | CNY 52.45 | -6.14% | CNY 55.96 | CNY 56.35 | CNY 52.22 | 4.59M |
| 2026-07-10 | CNY 55.88 | +0.50% | CNY 55.10 | CNY 58.95 | CNY 55.10 | 4.75M |
| 2026-07-09 | CNY 55.60 | +0.27% | CNY 55.00 | CNY 55.96 | CNY 53.99 | 3.54M |
| 2026-07-08 | CNY 55.45 | +1.37% | CNY 54.45 | CNY 56.41 | CNY 53.01 | 4.16M |
| 2026-07-07 | CNY 54.70 | -4.27% | CNY 56.44 | CNY 57.40 | CNY 53.81 | 4.68M |
| 2026-07-06 | CNY 57.14 | -10.02% | CNY 62.80 | CNY 62.80 | CNY 55.80 | 8.37M |
| 2026-07-03 | CNY 63.50 | -0.22% | CNY 63.64 | CNY 65.05 | CNY 62.46 | 5.52M |
| 2026-07-02 | CNY 63.64 | -2.11% | CNY 64.80 | CNY 66.23 | CNY 63.38 | 5.79M |
| 2026-07-01 | CNY 65.01 | +0.40% | CNY 65.26 | CNY 67.06 | CNY 64.05 | 7.38M |
| 2026-06-30 | CNY 64.75 | +2.81% | CNY 63.39 | CNY 65.12 | CNY 62.30 | 5.99M |
| 2026-06-29 | CNY 62.98 | +8.98% | CNY 58.28 | CNY 65.22 | CNY 58.26 | 8.97M |
| 2026-06-26 | CNY 57.79 | -0.94% | CNY 57.01 | CNY 59.03 | CNY 56.49 | 4.10M |
| 2026-06-25 | CNY 58.34 | -2.78% | CNY 59.41 | CNY 59.91 | CNY 56.90 | 5.58M |
| 2026-06-24 | CNY 60.01 | +1.40% | CNY 58.58 | CNY 60.66 | CNY 57.38 | 5.49M |
| 2026-06-23 | CNY 59.18 | -5.67% | CNY 62.00 | CNY 62.11 | CNY 58.50 | 7.60M |
| 2026-06-22 | CNY 62.74 | -4.11% | CNY 65.34 | CNY 67.10 | CNY 60.94 | 7.92M |
| 2026-06-18 | CNY 65.43 | +0.80% | CNY 64.21 | CNY 66.26 | CNY 63.33 | 7.70M |
| 2026-06-17 | CNY 64.91 | +1.55% | CNY 62.73 | CNY 66.26 | CNY 62.00 | 7.75M |
| 2026-06-16 | CNY 63.92 | +1.88% | CNY 62.34 | CNY 63.94 | CNY 61.58 | 8.97M |
| 2026-06-15 | CNY 62.74 | -3.49% | CNY 63.50 | CNY 66.07 | CNY 62.17 | 9.35M |
| 2026-06-12 | CNY 65.01 | +5.14% | CNY 62.50 | CNY 69.89 | CNY 62.00 | 10.31M |
| 2026-06-11 | CNY 61.83 | -10.61% | CNY 68.48 | CNY 68.48 | CNY 60.57 | 10.98M |
| 2026-06-10 | CNY 69.17 | +1.45% | CNY 66.77 | CNY 72.00 | CNY 66.41 | 11.78M |
| 2026-06-09 | CNY 68.18 | +2.20% | CNY 67.00 | CNY 68.94 | CNY 64.19 | 14.22M |
| 2026-06-08 | CNY 66.71 | +20.00% | CNY 53.96 | CNY 66.71 | CNY 53.77 | 16.26M |
| 2026-06-05 | CNY 55.59 | +4.30% | CNY 53.82 | CNY 56.80 | CNY 53.55 | 3.91M |
| 2026-06-04 | CNY 53.30 | -3.00% | CNY 54.22 | CNY 54.59 | CNY 53.03 | 2.34M |
| 2026-06-03 | CNY 54.95 | -1.04% | CNY 55.22 | CNY 56.72 | CNY 53.25 | 2.94M |
| 2026-06-02 | CNY 55.53 | -2.13% | CNY 56.74 | CNY 57.78 | CNY 55.39 | 2.94M |
| 2026-06-01 | CNY 56.74 | +3.46% | CNY 55.18 | CNY 58.16 | CNY 55.00 | 4.08M |
| 2026-05-29 | CNY 54.84 | -10.70% | CNY 61.48 | CNY 62.21 | CNY 54.54 | 6.30M |
| 2026-05-28 | CNY 61.41 | +3.04% | CNY 59.60 | CNY 63.45 | CNY 58.61 | 4.06M |
| 2026-05-27 | CNY 59.60 | -2.09% | CNY 61.60 | CNY 62.45 | CNY 58.99 | 3.16M |
| 2026-05-26 | CNY 60.87 | -4.43% | CNY 63.11 | CNY 63.12 | CNY 59.92 | 4.58M |