SHE:301330 - Zkteco Co Ltd ZKTECO Co. Ltd. A
Sector: Information Technology, Industry: Electronic Equipment & Instruments
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
22 Sep 2022 CNY 36.22 37.1 36.02 36.1 36.1 -0.67 (-1.82%) 1,854,229
21 Sep 2022 CNY 36.6 36.85 35.3 36.77 36.77 -0.27 (-0.73%) 2,520,007
20 Sep 2022 CNY 37.07 37.54 36.6 37.04 37.04 +0.19 (+0.52%) 2,435,292
19 Sep 2022 CNY 37.6 37.73 36.55 36.85 36.85 -1.93 (-4.98%) 3,627,521
16 Sep 2022 CNY 37 40 36.99 38.78 38.78 +2.17 (+5.93%) 6,219,358
15 Sep 2022 CNY 37.88 38.02 36.18 36.61 36.61 -1.25 (-3.30%) 2,410,853
14 Sep 2022 CNY 37.11 37.87 36.97 37.86 37.86 -0.12 (-0.32%) 1,909,573
13 Sep 2022 CNY 38.46 38.46 37.94 37.98 37.98 -0.2 (-0.52%) 1,656,506
9 Sep 2022 CNY 38.04 38.5 38 38.18 38.18 +0.11 (+0.29%) 1,709,333
8 Sep 2022 CNY 39.82 40.01 38.03 38.07 38.07 -1.88 (-4.71%) 3,197,416
7 Sep 2022 CNY 40.3 40.5 39.63 39.95 39.95 -0.74 (-1.82%) 2,890,228
6 Sep 2022 CNY 38.79 40.97 38.63 40.69 40.69 +1.67 (+4.28%) 4,601,964
5 Sep 2022 CNY 38.98 39.08 38.21 39.02 39.02 +0.46 (+1.19%) 2,607,719
2 Sep 2022 CNY 37.95 38.63 37.88 38.56 38.56 +0.64 (+1.69%) 2,402,675
1 Sep 2022 CNY 38.01 38.57 37.8 37.92 37.92 -0.08 (-0.21%) 2,451,083
31 Aug 2022 CNY 39.4 39.75 37.92 38 38 -1.48 (-3.75%) 3,083,253
30 Aug 2022 CNY 39.28 40.16 39.26 39.48 39.48 -0.41 (-1.03%) 2,210,704
29 Aug 2022 CNY 38.78 40.21 38.37 39.89 39.89 +0.57 (+1.45%) 2,750,078
26 Aug 2022 CNY 40.64 41.46 39.26 39.32 39.32 -1.76 (-4.28%) 4,526,650
25 Aug 2022 CNY 42.96 43.03 40.89 41.08 41.08 -1.83 (-4.26%) 4,762,978
24 Aug 2022 CNY 45.09 45.09 42.8 42.91 42.91 -2.3 (-5.09%) 6,232,415
23 Aug 2022 CNY 44.9 46.48 44.72 45.21 45.21 +0.5 (+1.12%) 6,128,869
22 Aug 2022 CNY 46.17 46.41 44.65 44.71 44.71 -1.99 (-4.26%) 6,896,212
19 Aug 2022 CNY 47.5 48.85 46.61 46.7 46.7 -1.57 (-3.25%) 8,169,870
18 Aug 2022 CNY 49.5 51.47 47.51 48.27 48.27 -6.63 (-12.08%) 13,190,727
17 Aug 2022 CNY 56.33 68 54.81 54.9 54.9 0.0 (0.0%) 20,056,496



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms