Jiangsu Zenergy Battery Technologies Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 03677  2025-04-14    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 10.01 10.01 10.06 10.01 10.15 800,700 8,070,404 10.079 10.01 10.01 10.06 10.01 10.15 800,700 10.079 0.00%
2025-08-29 0 10.01 10.01 10.07 10.00 10.20 899,400 9,046,175 10.058 10.01 10.01 10.07 10.00 10.20 899,400 10.058 0.00%
2025-08-28 0 10.01 10.01 10.04 10.01 10.32 1,064,700 10,800,225 10.144 10.01 10.01 10.04 10.01 10.32 1,064,700 10.144 -1.38%
2025-08-27 0 10.15 10.15 10.17 10.15 10.36 1,043,100 10,685,118 10.244 10.15 10.15 10.17 10.15 10.36 1,043,100 10.244 -0.98%
2025-08-26 0 10.25 10.25 10.27 10.25 10.88 1,692,600 17,839,119 10.539 10.25 10.25 10.27 10.25 10.88 1,692,600 10.539 -5.09%
2025-08-25 0 10.80 10.80 10.83 10.77 11.32 1,319,400 14,499,825 10.990 10.80 10.80 10.83 10.77 11.32 1,319,400 10.990 -2.79%
2025-08-22 0 11.11 11.07 11.14 10.97 11.18 1,038,000 11,527,341 11.105 11.11 11.07 11.14 10.97 11.18 1,038,000 11.105 1.18%
2025-08-21 0 10.98 10.92 10.98 10.70 10.99 1,041,000 11,271,720 10.828 10.98 10.92 10.98 10.70 10.99 1,041,000 10.828 0.27%
2025-08-20 0 10.95 10.95 10.99 10.95 11.33 1,589,400 17,720,488 11.149 10.95 10.95 10.99 10.95 11.33 1,589,400 11.149 -1.35%
2025-08-19 0 11.10 11.08 11.12 11.00 11.31 1,383,600 15,400,770 11.131 11.10 11.08 11.12 11.00 11.31 1,383,600 11.131 -0.54%
2025-08-18 0 11.16 11.15 11.16 11.00 11.49 1,973,100 22,055,037 11.178 11.16 11.15 11.16 11.00 11.49 1,973,100 11.178 -1.06%
2025-08-15 0 11.28 11.27 11.28 11.17 11.49 2,088,600 23,693,429 11.344 11.28 11.27 11.28 11.17 11.49 2,088,600 11.344 0.36%
2025-08-14 0 11.24 11.24 11.27 11.22 11.50 1,684,800 19,105,449 11.340 11.24 11.24 11.27 11.22 11.50 1,684,800 11.340 -1.23%
2025-08-13 0 11.38 11.36 11.38 11.31 11.72 2,750,400 31,759,746 11.547 11.38 11.36 11.38 11.31 11.72 2,750,400 11.547 -0.52%
2025-08-12 0 11.44 11.43 11.48 11.33 12.06 1,991,700 23,166,703 11.632 11.44 11.43 11.48 11.33 12.06 1,991,700 11.632 -4.67%
2025-08-11 0 12.00 11.99 12.00 11.66 12.20 3,454,500 41,256,189 11.943 12.00 11.99 12.00 11.66 12.20 3,454,500 11.943 3.72%
2025-08-08 0 11.57 11.56 11.57 10.81 11.65 2,880,600 32,854,203 11.405 11.57 11.56 11.57 10.81 11.65 2,880,600 11.405 6.05%
2025-08-07 0 10.91 10.90 10.91 10.64 10.98 1,913,700 20,694,876 10.814 10.91 10.90 10.91 10.64 10.98 1,913,700 10.814 1.77%
2025-08-06 0 10.72 10.72 10.77 10.68 10.91 1,229,700 13,258,053 10.782 10.72 10.72 10.77 10.68 10.91 1,229,700 10.782 0.00%
2025-08-05 0 10.72 10.71 10.72 10.52 10.78 1,260,600 13,425,939 10.650 10.72 10.71 10.72 10.52 10.78 1,260,600 10.650 0.28%
2025-08-04 0 10.69 10.68 10.69 10.50 10.90 1,838,100 19,740,057 10.739 10.69 10.68 10.69 10.50 10.90 1,838,100 10.739 0.47%
2025-08-01 0 10.64 10.64 10.66 10.50 10.82 1,243,500 13,316,123 10.709 10.64 10.64 10.66 10.50 10.82 1,243,500 10.709 0.57%
2025-07-31 0 10.58 10.62 10.64 10.50 10.82 1,333,500 14,224,344 10.667 10.58 10.62 10.64 10.50 10.82 1,333,500 10.667 0.38%
2025-07-30 0 10.54 10.50 10.54 10.16 10.68 2,087,700 21,773,574 10.429 10.54 10.50 10.54 10.16 10.68 2,087,700 10.429 3.33%
2025-07-29 0 10.20 10.18 10.24 10.16 10.32 942,900 9,623,388 10.206 10.20 10.18 10.24 10.16 10.32 942,900 10.206 -0.58%
2025-07-28 0 10.26 10.24 10.26 10.20 10.36 925,800 9,508,398 10.270 10.26 10.24 10.26 10.20 10.36 925,800 10.270 0.20%
2025-07-25 0 10.24 10.18 10.24 10.18 10.36 693,000 7,121,088 10.276 10.24 10.18 10.24 10.18 10.36 693,000 10.276 -0.39%
2025-07-24 0 10.28 10.24 10.28 10.20 10.36 1,445,400 14,865,402 10.285 10.28 10.24 10.28 10.20 10.36 1,445,400 10.285 1.18%
2025-07-23 0 10.16 10.16 10.22 9.950 10.26 1,344,300 13,627,547 10.137 10.16 10.16 10.22 9.950 10.26 1,344,300 10.137 1.60%
2025-07-22 0 10.00 9.930 10.00 9.630 10.02 1,038,000 10,213,137 9.8392 10.00 9.930 10.00 9.630 10.02 1,038,000 9.8392 0.10%
2025-07-21 0 9.990 9.900 9.990 9.500 10.46 1,962,900 19,940,517 10.159 9.990 9.900 9.990 9.500 10.46 1,962,900 10.159 -4.49%
2025-07-18 0 10.46 10.38 10.46 10.28 10.60 1,282,500 13,327,722 10.392 10.46 10.38 10.46 10.28 10.60 1,282,500 10.392 -0.19%
2025-07-17 0 10.48 10.38 10.48 10.30 10.58 1,658,700 17,354,412 10.463 10.48 10.38 10.48 10.30 10.58 1,658,700 10.463 0.77%
2025-07-16 0 10.40 10.34 10.40 10.16 10.46 832,800 8,600,808 10.328 10.40 10.34 10.40 10.16 10.46 832,800 10.328 1.76%
2025-07-15 0 10.22 10.10 10.22 10.04 10.30 956,400 9,709,914 10.153 10.22 10.10 10.22 10.04 10.30 956,400 10.153 0.39%
2025-07-14 0 10.18 10.02 10.18 10.00 10.24 989,100 9,983,604 10.094 10.18 10.02 10.18 10.00 10.24 989,100 10.094 1.19%
2025-07-11 0 10.06 10.06 10.10 10.06 10.48 654,600 6,732,606 10.285 10.06 10.06 10.10 10.06 10.48 654,600 10.285 -1.76%
2025-07-10 0 10.24 10.24 10.26 10.12 10.30 603,300 6,173,385 10.233 10.24 10.24 10.26 10.12 10.30 603,300 10.233 0.39%
2025-07-09 0 10.20 10.12 10.20 10.08 10.60 887,700 9,199,296 10.363 10.20 10.12 10.20 10.08 10.60 887,700 10.363 0.59%
2025-07-08 0 10.14 10.04 10.14 9.980 10.26 702,300 7,096,262 10.104 10.14 10.04 10.14 9.980 10.26 702,300 10.104 1.40%
2025-07-07 0 10.00 10.00 10.02 9.990 10.26 743,700 7,504,185 10.090 10.00 10.00 10.02 9.990 10.26 743,700 10.090 -1.19%
2025-07-04 0 10.12 10.06 10.12 9.980 10.20 728,700 7,332,678 10.063 10.12 10.06 10.12 9.980 10.20 728,700 10.063 0.80%
2025-07-03 0 10.04 10.02 10.14 9.940 10.38 723,000 7,354,593 10.172 10.04 10.02 10.14 9.940 10.38 723,000 10.172 0.00%
2025-07-02 0 10.04 9.940 10.04 9.500 10.38 641,700 6,433,950 10.026 10.04 9.940 10.04 9.500 10.38 641,700 10.026 -2.14%
2025-06-30 0 10.26 10.18 10.26 10.18 10.54 832,200 8,561,460 10.288 10.26 10.18 10.26 10.18 10.54 832,200 10.288 -1.91%
2025-06-27 0 10.46 10.36 10.46 10.06 10.46 713,400 7,360,266 10.317 10.46 10.36 10.46 10.06 10.46 713,400 10.317 2.35%
2025-06-26 0 10.22 10.16 10.22 10.00 10.66 1,169,400 12,053,568 10.307 10.22 10.16 10.22 10.00 10.66 1,169,400 10.307 -3.77%
2025-06-25 0 10.62 10.62 10.68 10.58 11.04 825,600 8,887,707 10.765 10.62 10.62 10.68 10.58 11.04 825,600 10.765 -0.93%
2025-06-24 0 10.72 10.62 10.72 10.56 10.82 742,800 7,946,706 10.698 10.72 10.62 10.72 10.56 10.82 742,800 10.698 1.32%
2025-06-23 0 10.58 10.58 10.68 10.58 11.26 951,600 10,435,596 10.966 10.58 10.58 10.68 10.58 11.26 951,600 10.966 -3.29%
2025-06-20 0 10.94 10.90 10.94 10.40 10.98 1,310,600 14,152,478 10.798 10.94 10.90 10.94 10.40 10.98 1,310,600 10.798 4.99%
2025-06-19 0 10.42 10.30 10.42 10.28 10.76 765,000 8,037,024 10.506 10.42 10.30 10.42 10.28 10.76 765,000 10.506 -0.95%
2025-06-18 0 10.52 10.38 10.52 10.30 10.56 781,800 8,149,266 10.424 10.52 10.38 10.52 10.30 10.56 781,800 10.424 0.19%
2025-06-17 0 10.50 10.42 10.50 10.30 10.56 795,900 8,282,640 10.407 10.50 10.42 10.50 10.30 10.56 795,900 10.407 0.38%
2025-06-16 0 10.46 10.38 10.46 10.28 10.58 877,200 9,139,338 10.419 10.46 10.38 10.46 10.28 10.58 877,200 10.419 1.16%
2025-06-13 0 10.34 10.32 10.34 10.30 10.78 736,200 7,716,114 10.481 10.34 10.32 10.34 10.30 10.78 736,200 10.481 -2.64%
2025-06-12 0 10.62 10.62 10.68 10.02 10.70 912,900 9,549,696 10.461 10.62 10.62 10.68 10.02 10.70 912,900 10.461 -0.19%
2025-06-11 0 10.64 10.56 10.64 10.50 11.20 767,700 8,309,040 10.823 10.64 10.56 10.64 10.50 11.20 767,700 10.823 -0.56%
2025-06-10 0 10.70 10.70 10.74 10.60 10.88 1,259,700 13,473,102 10.695 10.70 10.70 10.74 10.60 10.88 1,259,700 10.695 -0.93%
2025-06-09 0 10.80 10.74 10.80 10.62 11.36 1,350,300 14,659,476 10.856 10.80 10.74 10.80 10.62 11.36 1,350,300 10.856 -3.40%
2025-06-06 0 11.18 11.10 11.18 10.52 11.30 1,406,642 15,410,258 10.955 11.18 11.10 11.18 10.52 11.30 1,406,642 10.955 1.45%
2025-06-05 0 11.02 11.00 11.02 10.20 11.14 2,241,000 24,327,246 10.856 11.02 11.00 11.02 10.20 11.14 2,241,000 10.856 7.62%
2025-06-04 0 10.24 10.26 10.28 9.750 10.36 1,491,900 15,191,841 10.183 10.24 10.26 10.28 9.750 10.36 1,491,900 10.183 4.92%
2025-06-03 0 9.760 9.750 9.790 9.450 9.800 1,077,300 10,468,938 9.7178 9.760 9.750 9.790 9.450 9.800 1,077,300 9.7178 2.41%
2025-06-02 0 9.530 9.530 9.550 9.150 9.560 1,247,700 11,700,399 9.3776 9.530 9.530 9.550 9.150 9.560 1,247,700 9.3776 3.59%
2025-05-30 0 9.200 9.190 9.200 9.180 9.380 833,100 7,732,077 9.2811 9.200 9.190 9.200 9.180 9.380 833,100 9.2811 -1.08%
2025-05-29 0 9.300 9.300 9.320 9.260 9.490 1,532,100 14,319,573 9.3464 9.300 9.300 9.320 9.260 9.490 1,532,100 9.3464 -0.32%
2025-05-28 0 9.330 9.300 9.340 9.290 9.390 1,098,000 10,250,889 9.3360 9.330 9.300 9.340 9.290 9.390 1,098,000 9.3360 0.11%
2025-05-27 0 9.320 9.290 9.320 9.240 9.390 1,086,600 10,119,189 9.3127 9.320 9.290 9.320 9.240 9.390 1,086,600 9.3127 0.87%
2025-05-26 0 9.240 9.230 9.240 9.160 9.380 1,091,400 10,095,711 9.2502 9.240 9.230 9.240 9.160 9.380 1,091,400 9.2502 -1.07%
2025-05-23 0 9.340 9.330 9.340 9.330 9.640 903,900 8,554,398 9.4639 9.340 9.330 9.340 9.330 9.640 903,900 9.4639 -1.06%
2025-05-22 0 9.440 9.420 9.440 9.230 9.530 1,032,000 9,698,499 9.3978 9.440 9.420 9.440 9.230 9.530 1,032,000 9.3978 -0.74%
2025-05-21 0 9.510 9.500 9.510 9.300 9.970 1,513,200 14,627,166 9.6664 9.510 9.500 9.510 9.300 9.970 1,513,200 9.6664 1.82%
2025-05-20 0 9.340 9.290 9.340 9.150 9.470 975,300 9,038,769 9.2677 9.340 9.290 9.340 9.150 9.470 975,300 9.2677 -0.74%
2025-05-19 0 9.410 9.400 9.410 9.190 9.480 1,044,300 9,785,928 9.3708 9.410 9.400 9.410 9.190 9.480 1,044,300 9.3708 0.97%
2025-05-16 0 9.320 9.300 9.320 9.270 9.590 702,600 6,574,494 9.3574 9.320 9.300 9.320 9.270 9.590 702,600 9.3574 -3.02%
2025-05-15 0 9.610 9.550 9.610 9.200 9.800 1,963,500 18,799,476 9.5745 9.610 9.550 9.610 9.200 9.800 1,963,500 9.5745 3.78%
2025-05-14 0 9.260 9.230 9.270 9.000 9.450 1,075,800 9,977,625 9.2746 9.260 9.230 9.270 9.000 9.450 1,075,800 9.2746 2.32%
2025-05-13 0 9.050 9.000 9.050 8.810 9.180 924,600 8,293,323 8.9696 9.050 9.000 9.050 8.810 9.180 924,600 8.9696 -1.09%
2025-05-12 0 9.150 9.140 9.150 9.070 9.820 1,295,400 12,054,995 9.3060 9.150 9.140 9.150 9.070 9.820 1,295,400 9.3060 -2.76%
2025-05-09 0 9.410 9.390 9.410 8.490 9.500 3,067,000 27,603,411 9.0001 9.410 9.390 9.410 8.490 9.500 3,067,000 9.0001 9.42%
2025-05-08 0 8.600 8.590 8.600 8.490 8.830 1,023,000 8,823,498 8.6251 8.600 8.590 8.600 8.490 8.830 1,023,000 8.6251 -2.71%
2025-05-07 0 8.840 8.830 8.840 8.440 8.860 1,370,400 11,925,579 8.7023 8.840 8.830 8.840 8.440 8.860 1,370,400 8.7023 4.74%
2025-05-06 0 8.440 8.420 8.440 8.260 8.460 1,151,100 9,634,581 8.3699 8.440 8.420 8.440 8.260 8.460 1,151,100 8.3699 0.96%
2025-05-02 0 8.360 8.320 8.370 8.270 8.380 648,300 5,412,108 8.3482 8.360 8.320 8.370 8.270 8.380 648,300 8.3482 0.48%
2025-04-30 0 8.320 8.260 8.320 8.220 8.360 1,146,300 9,488,679 8.2777 8.320 8.260 8.320 8.220 8.360 1,146,300 8.2777 0.48%
2025-04-29 0 8.280 8.280 8.300 8.110 8.370 801,900 6,620,238 8.2557 8.280 8.280 8.300 8.110 8.370 801,900 8.2557 -0.12%
2025-04-28 0 8.290 8.290 8.310 8.260 8.540 1,031,100 8,582,271 8.3234 8.290 8.290 8.310 8.260 8.540 1,031,100 8.3234 -2.93%
2025-04-25 0 8.540 8.530 8.540 8.480 8.640 940,800 8,058,012 8.5651 8.540 8.530 8.540 8.480 8.640 940,800 8.5651 0.47%
2025-04-24 0 8.500 8.480 8.500 8.260 8.580 1,524,000 12,797,553 8.3973 8.500 8.480 8.500 8.260 8.580 1,524,000 8.3973 2.04%
2025-04-23 0 8.330 8.310 8.330 8.200 8.400 986,400 8,195,499 8.3085 8.330 8.310 8.330 8.200 8.400 986,400 8.3085 0.73%
2025-04-22 0 8.270 8.260 8.290 8.200 8.660 1,140,000 9,480,549 8.3163 8.270 8.260 8.290 8.200 8.660 1,140,000 8.3163 -1.55%
2025-04-17 0 8.400 8.400 8.410 8.300 8.800 567,800 4,825,194 8.4981 8.400 8.400 8.410 8.300 8.800 567,800 8.4981 -1.75%
2025-04-16 0 8.550 8.550 8.610 7.800 9.000 1,035,000 8,878,395 8.5782 8.550 8.550 8.610 7.800 9.000 1,035,000 8.5782 -3.93%
2025-04-15 0 8.900 8.880 8.900 8.370 9.210 4,143,600 37,050,555 8.9416 8.900 8.880 8.900 8.370 9.210 4,143,600 8.9416 6.08%
2025-04-14 0 8.390 8.390 8.400 8.330 8.460 3,230,400 27,167,894 8.4101 8.390 8.390 8.400 8.330 8.460 3,230,400 8.4101

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top