Zbit Semiconductor, Inc. Class A 688416
SSE · China · Electronic Technology
CNY 72.63-3.00 (-3.97%)
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 72.63 | -3.97% | CNY 76.01 | CNY 77.00 | CNY 72.51 | 3.72M |
| 2026-09-29 | CNY 75.63 | +3.26% | CNY 72.12 | CNY 76.46 | CNY 72.12 | 4.08M |
| 2026-09-28 | CNY 73.24 | -8.12% | CNY 78.95 | CNY 79.75 | CNY 72.51 | 4.76M |
| 2026-09-24 | CNY 79.71 | -4.33% | CNY 82.36 | CNY 82.96 | CNY 79.70 |
| 4.81M |
| 2026-09-23 | CNY 83.32 | +2.02% | CNY 82.51 | CNY 84.88 | CNY 82.43 | 5.56M |
| 2026-09-22 | CNY 81.67 | +1.14% | CNY 82.48 | CNY 84.70 | CNY 80.90 | 6.01M |
| 2026-09-21 | CNY 80.75 | -0.47% | CNY 83.00 | CNY 83.50 | CNY 80.08 | 5.47M |
| 2026-09-18 | CNY 81.13 | +4.59% | CNY 79.69 | CNY 83.58 | CNY 79.03 | 7.86M |
| 2026-09-17 | CNY 77.57 | -1.93% | CNY 79.00 | CNY 80.80 | CNY 77.40 | 5.92M |
| 2026-09-16 | CNY 79.10 | +3.24% | CNY 76.71 | CNY 79.90 | CNY 75.27 | 6.93M |
| 2026-09-15 | CNY 76.62 | +8.27% | CNY 70.55 | CNY 78.68 | CNY 70.18 | 9.39M |
| 2026-09-14 | CNY 70.77 | -0.94% | CNY 70.56 | CNY 71.82 | CNY 68.41 | 3.53M |
| 2026-09-11 | CNY 71.44 | -4.78% | CNY 72.95 | CNY 74.45 | CNY 69.08 | 5.53M |
| 2026-09-10 | CNY 75.03 | +0.98% | CNY 73.62 | CNY 76.58 | CNY 73.25 | 4.08M |
| 2026-09-09 | CNY 74.30 | -1.95% | CNY 76.88 | CNY 78.38 | CNY 73.64 | 4.61M |
| 2026-09-08 | CNY 75.78 | -1.38% | CNY 77.03 | CNY 78.56 | CNY 74.68 | 4.23M |
| 2026-09-07 | CNY 76.84 | +8.36% | CNY 72.97 | CNY 77.50 | CNY 72.96 | 7.09M |
| 2026-09-04 | CNY 70.91 | -5.15% | CNY 75.30 | CNY 76.50 | CNY 70.03 | 4.75M |
| 2026-09-03 | CNY 74.76 | +0.85% | CNY 75.09 | CNY 76.28 | CNY 72.51 | 4.03M |
| 2026-09-02 | CNY 74.13 | -1.94% | CNY 74.64 | CNY 75.50 | CNY 73.60 | 3.14M |
| 2026-09-01 | CNY 75.60 | -3.46% | CNY 79.44 | CNY 79.44 | CNY 74.67 | 4.83M |
| 2026-08-31 | CNY 78.31 | +3.93% | CNY 74.00 | CNY 78.50 | CNY 73.17 | 5.27M |
| 2026-08-28 | CNY 75.35 | -5.81% | CNY 79.00 | CNY 80.32 | CNY 75.27 | 6.01M |
| 2026-08-27 | CNY 80.00 | +9.14% | CNY 73.56 | CNY 80.62 | CNY 73.56 | 7.55M |
| 2026-08-26 | CNY 73.30 | -3.43% | CNY 75.89 | CNY 76.01 | CNY 70.56 | 6.89M |
| 2026-08-25 | CNY 75.90 | +4.16% | CNY 71.22 | CNY 76.50 | CNY 69.00 | 5.36M |
| 2026-08-24 | CNY 72.87 | -3.42% | CNY 75.45 | CNY 76.39 | CNY 70.50 | 4.63M |
| 2026-08-21 | CNY 75.45 | +1.34% | CNY 73.92 | CNY 77.49 | CNY 73.92 | 4.19M |
| 2026-08-20 | CNY 74.45 | +2.27% | CNY 74.00 | CNY 75.38 | CNY 71.77 | 5.18M |
| 2026-08-19 | CNY 72.80 | -10.69% | CNY 78.83 | CNY 80.68 | CNY 71.71 | 6.28M |
| 2026-08-18 | CNY 81.51 | +0.53% | CNY 80.99 | CNY 83.33 | CNY 79.50 | 6.03M |
| 2026-08-17 | CNY 81.08 | +7.76% | CNY 76.00 | CNY 81.19 | CNY 75.25 | 6.18M |
| 2026-08-14 | CNY 75.24 | +4.91% | CNY 73.89 | CNY 76.68 | CNY 72.56 | 5.86M |
| 2026-08-13 | CNY 71.72 | -2.17% | CNY 75.11 | CNY 76.88 | CNY 71.54 | 5.84M |
| 2026-08-12 | CNY 73.31 | +2.13% | CNY 72.87 | CNY 74.79 | CNY 71.10 | 4.39M |
| 2026-08-11 | CNY 71.78 | -0.44% | CNY 72.17 | CNY 73.67 | CNY 70.66 | 4.22M |
| 2026-08-10 | CNY 72.10 | -2.62% | CNY 74.97 | CNY 75.31 | CNY 70.11 | 6.00M |
| 2026-08-07 | CNY 74.04 | +4.72% | CNY 70.89 | CNY 74.80 | CNY 69.22 | 6.64M |
| 2026-08-06 | CNY 70.70 | +1.29% | CNY 67.30 | CNY 72.12 | CNY 67.30 | 6.68M |
| 2026-08-05 | CNY 69.80 | +10.78% | CNY 63.18 | CNY 71.51 | CNY 63.18 | 7.67M |
| 2026-08-04 | CNY 63.01 | +5.79% | CNY 60.37 | CNY 63.89 | CNY 59.80 | 6.40M |
| 2026-08-03 | CNY 59.56 | -4.96% | CNY 61.86 | CNY 62.90 | CNY 58.59 | 7.66M |
| 2026-07-31 | CNY 62.67 | +5.01% | CNY 66.43 | CNY 68.86 | CNY 62.52 | 9.41M |
| 2026-07-30 | CNY 59.68 | -4.50% | CNY 61.80 | CNY 64.00 | CNY 57.86 | 7.95M |
| 2026-07-29 | CNY 62.49 | -0.97% | CNY 63.09 | CNY 64.57 | CNY 57.57 | 8.90M |
| 2026-07-28 | CNY 63.10 | -8.91% | CNY 67.37 | CNY 70.45 | CNY 62.62 | 7.34M |
| 2026-07-27 | CNY 69.27 | +1.60% | CNY 68.00 | CNY 70.28 | CNY 64.11 | 6.32M |
| 2026-07-24 | CNY 68.18 | -2.74% | CNY 69.88 | CNY 71.22 | CNY 66.25 | 6.43M |
| 2026-07-23 | CNY 70.10 | -3.23% | CNY 72.30 | CNY 75.00 | CNY 69.10 | 7.53M |
| 2026-07-22 | CNY 72.44 | +1.07% | CNY 71.29 | CNY 77.88 | CNY 71.29 | 11.98M |
| 2026-07-21 | CNY 71.67 | +15.34% | CNY 63.95 | CNY 71.96 | CNY 54.32 | 11.85M |
| 2026-07-20 | CNY 62.14 | -13.07% | CNY 74.33 | CNY 76.42 | CNY 59.61 | 11.73M |
| 2026-07-17 | CNY 71.48 | -18.91% | CNY 87.65 | CNY 88.87 | CNY 71.07 | 9.29M |
| 2026-07-16 | CNY 88.15 | -10.60% | CNY 94.60 | CNY 97.60 | CNY 85.99 | 6.04M |
| 2026-07-15 | CNY 98.60 | -8.53% | CNY 110.81 | CNY 111.45 | CNY 97.50 | 5.68M |
| 2026-07-14 | CNY 107.80 | +1.33% | CNY 108.02 | CNY 109.40 | CNY 99.14 | 6.10M |
| 2026-07-13 | CNY 106.38 | -8.87% | CNY 111.56 | CNY 117.86 | CNY 105.00 | 6.11M |
| 2026-07-10 | CNY 116.74 | -7.35% | CNY 126.32 | CNY 130.49 | CNY 116.52 | 6.26M |
| 2026-07-09 | CNY 126.00 | +7.61% | CNY 120.64 | CNY 126.33 | CNY 115.41 | 6.81M |
| 2026-07-08 | CNY 117.09 | -3.21% | CNY 122.00 | CNY 124.84 | CNY 115.20 | 4.87M |
| 2026-07-07 | CNY 120.97 | -5.51% | CNY 124.43 | CNY 128.54 | CNY 120.00 | 4.86M |
| 2026-07-06 | CNY 128.03 | -1.05% | CNY 133.55 | CNY 133.71 | CNY 123.22 | 6.94M |
| 2026-07-03 | CNY 129.39 | +6.58% | CNY 120.00 | CNY 134.55 | CNY 118.36 | 7.69M |
| 2026-07-02 | CNY 121.40 | -8.37% | CNY 122.24 | CNY 131.81 | CNY 120.78 | 7.10M |
| 2026-07-01 | CNY 132.49 | -5.36% | CNY 137.60 | CNY 144.94 | CNY 131.28 | 8.96M |
| 2026-06-30 | CNY 140.00 | +9.49% | CNY 125.90 | CNY 141.88 | CNY 123.51 | 8.53M |
| 2026-06-29 | CNY 127.87 | -2.23% | CNY 129.58 | CNY 135.00 | CNY 118.00 | 9.32M |
| 2026-06-26 | CNY 130.78 | -4.93% | CNY 135.00 | CNY 145.00 | CNY 127.80 | 10.47M |
| 2026-06-25 | CNY 137.56 | +7.68% | CNY 132.60 | CNY 140.28 | CNY 129.36 | 10.37M |
| 2026-06-24 | CNY 127.75 | +13.44% | CNY 109.51 | CNY 127.75 | CNY 109.01 | 8.21M |
| 2026-06-23 | CNY 112.62 | -3.07% | CNY 116.15 | CNY 119.22 | CNY 110.45 | 8.50M |
| 2026-06-22 | CNY 116.18 | +4.24% | CNY 112.32 | CNY 116.92 | CNY 108.72 | 10.84M |
| 2026-06-18 | CNY 111.46 | +4.46% | CNY 106.92 | CNY 115.30 | CNY 106.92 | 11.37M |
| 2026-06-17 | CNY 106.71 | +10.70% | CNY 94.90 | CNY 107.75 | CNY 93.58 | 9.71M |
| 2026-06-16 | CNY 96.39 | +1.97% | CNY 94.06 | CNY 98.12 | CNY 92.85 | 7.30M |
| 2026-06-15 | CNY 94.53 | +12.11% | CNY 86.83 | CNY 96.92 | CNY 85.00 | 6.25M |
| 2026-06-12 | CNY 84.32 | -1.47% | CNY 89.23 | CNY 93.27 | CNY 84.08 | 5.24M |
| 2026-06-11 | CNY 85.58 | -1.07% | CNY 85.03 | CNY 88.42 | CNY 83.85 | 3.65M |
| 2026-06-10 | CNY 86.50 | -3.47% | CNY 87.67 | CNY 89.60 | CNY 85.15 | 4.02M |
| 2026-06-09 | CNY 89.61 | +9.43% | CNY 84.50 | CNY 90.67 | CNY 83.27 | 4.91M |
| 2026-06-08 | CNY 81.88 | -5.96% | CNY 78.92 | CNY 84.74 | CNY 78.92 | 5.03M |
| 2026-06-05 | CNY 87.08 | -4.87% | CNY 88.22 | CNY 91.54 | CNY 86.15 | 4.83M |
| 2026-06-04 | CNY 91.54 | +3.84% | CNY 86.17 | CNY 94.23 | CNY 85.63 | 6.39M |
| 2026-06-03 | CNY 88.15 | +0.09% | CNY 88.42 | CNY 92.19 | CNY 86.15 | 5.86M |
| 2026-06-02 | CNY 88.08 | 0.00% | CNY 89.13 | CNY 91.38 | CNY 84.44 | 5.08M |
| 2026-06-01 | CNY 88.08 | -5.31% | CNY 93.71 | CNY 95.10 | CNY 87.69 | 5.38M |
| 2026-05-29 | CNY 93.02 | -7.65% | CNY 100.92 | CNY 102.45 | CNY 92.05 | 7.74M |
| 2026-05-28 | CNY 100.72 | +2.26% | CNY 99.18 | CNY 102.75 | CNY 96.88 | 9.54M |
| 2026-05-27 | CNY 98.49 | +4.76% | CNY 96.92 | CNY 106.69 | CNY 96.66 | 10.59M |
| 2026-05-26 | CNY 94.02 | -3.15% | CNY 96.55 | CNY 96.93 | CNY 91.54 | 5.62M |