Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong
· Delayed Price · Currency is HKD 9.00
-0.02 (-0.22%)
At close: Dec 5, 2025
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.20 | 8.96 | 9.00 | 9.00 | -0.22% | 855,300 |
| Dec 4, 2025 | 9.00 | 9.14 | 9.00 | 9.02 | 9.02 | 0.22% | 893,400 |
| Dec 3, 2025 | 9.00 | 9.04 | 8.95 | 9.00 | 9.00 | 0.22% | 781,500 |
| Dec 2, 2025 | 9.07 | 9.07 | 8.92 | 8.98 | 8.98 | -0.22% | 1,076,100 |
| Dec 1, 2025 | 8.97 | 9.05 | 8.97 | 9.00 | 9.00 | -0.33% | 1,058,100 |
| Nov 28, 2025 | 9.00 | 9.07 | 8.96 | 9.03 | 9.03 | 0.33% | 765,000 |
| Nov 27, 2025 | 9.01 | 9.08 | 8.94 | 9.00 | 9.00 | - | 1,388,700 |
| Nov 26, 2025 | 9.33 | 9.33 | 8.96 | 9.00 | 9.00 | -1.75% | 2,511,900 |
| Nov 25, 2025 | 9.01 | 9.23 | 9.00 | 9.16 | 9.16 | 1.78% | 1,458,300 |
| Nov 24, 2025 | 9.25 | 9.25 | 8.94 | 9.00 | 9.00 | - | 1,939,800 |
| Nov 21, 2025 | 8.90 | 9.00 | 8.54 | 9.00 | 9.00 | -0.55% | 12,661,800 |
| Nov 20, 2025 | 9.18 | 9.29 | 8.98 | 9.05 | 9.05 | -1.09% | 3,186,900 |
| Nov 19, 2025 | 9.20 | 9.42 | 9.10 | 9.15 | 9.15 | -0.11% | 4,360,650 |
| Nov 18, 2025 | 9.30 | 9.30 | 9.05 | 9.16 | 9.16 | -2.35% | 2,808,500 |
| Nov 17, 2025 | 9.30 | 9.49 | 9.29 | 9.38 | 9.38 | 0.86% | 1,614,600 |
| Nov 14, 2025 | 9.77 | 9.77 | 9.26 | 9.30 | 9.30 | -4.81% | 4,419,300 |
| Nov 13, 2025 | 9.66 | 10.19 | 9.55 | 9.77 | 9.77 | 1.98% | 7,067,300 |
| Nov 12, 2025 | 10.03 | 10.03 | 9.56 | 9.58 | 9.58 | -4.49% | 3,697,800 |
| Nov 11, 2025 | 9.71 | 10.22 | 9.71 | 10.03 | 10.03 | 2.98% | 5,489,100 |
| Nov 10, 2025 | 9.54 | 9.90 | 9.47 | 9.74 | 9.74 | 3.07% | 5,927,600 |
| Nov 7, 2025 | 9.60 | 9.60 | 9.33 | 9.45 | 9.45 | -0.42% | 3,181,200 |
| Nov 6, 2025 | 9.27 | 9.62 | 9.24 | 9.49 | 9.49 | 2.82% | 5,596,700 |
| Nov 5, 2025 | 8.95 | 9.33 | 8.95 | 9.23 | 9.23 | 3.13% | 8,006,400 |
| Nov 4, 2025 | 9.12 | 9.12 | 8.90 | 8.95 | 8.95 | -1.86% | 3,879,000 |
| Nov 3, 2025 | 9.33 | 9.34 | 9.05 | 9.12 | 9.12 | -2.25% | 3,203,700 |
| Oct 31, 2025 | 9.30 | 9.61 | 9.12 | 9.33 | 9.33 | 0.43% | 4,551,900 |
| Oct 30, 2025 | 9.01 | 9.53 | 9.00 | 9.29 | 9.29 | 3.45% | 16,566,800 |
| Oct 28, 2025 | 9.06 | 9.21 | 8.93 | 8.98 | 8.98 | -0.77% | 5,056,200 |
| Oct 27, 2025 | 9.33 | 9.53 | 8.95 | 9.05 | 9.05 | 1.69% | 9,815,700 |
| Oct 24, 2025 | 9.72 | 9.72 | 8.85 | 8.90 | 8.90 | -9.18% | 15,188,700 |
| Oct 23, 2025 | 10.06 | 10.15 | 9.50 | 9.80 | 9.80 | -2.58% | 3,788,100 |
| Oct 22, 2025 | 10.43 | 10.43 | 10.00 | 10.06 | 10.06 | -3.55% | 2,638,200 |
| Oct 21, 2025 | 11.04 | 11.04 | 10.41 | 10.43 | 10.43 | -2.71% | 2,578,500 |
| Oct 20, 2025 | 10.96 | 11.19 | 10.68 | 10.72 | 10.72 | -2.19% | 1,785,900 |
| Oct 17, 2025 | 11.90 | 11.90 | 10.81 | 10.96 | 10.96 | -8.05% | 6,297,000 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.50 | 11.92 | 11.92 | 1.88% | 4,843,200 |
| Oct 15, 2025 | 12.05 | 12.05 | 11.52 | 11.70 | 11.70 | -1.35% | 2,029,500 |
| Oct 14, 2025 | 11.98 | 12.20 | 11.57 | 11.86 | 11.86 | - | 3,699,300 |
| Oct 13, 2025 | 11.80 | 11.97 | 11.23 | 11.86 | 11.86 | 0.34% | 3,035,100 |
| Oct 10, 2025 | 12.05 | 12.26 | 11.82 | 11.82 | 11.82 | -2.31% | 8,424,600 |
| Oct 9, 2025 | 12.29 | 12.34 | 11.93 | 12.10 | 12.10 | -1.63% | 8,825,400 |
| Oct 8, 2025 | 12.04 | 12.31 | 11.86 | 12.30 | 12.30 | 2.16% | 1,427,100 |
| Oct 6, 2025 | 12.51 | 12.51 | 11.86 | 12.04 | 12.04 | -1.87% | 1,854,300 |
| Oct 3, 2025 | 11.75 | 12.58 | 11.75 | 12.27 | 12.27 | 2.00% | 4,137,300 |
| Oct 2, 2025 | 12.05 | 12.25 | 11.37 | 12.03 | 12.03 | -0.25% | 3,001,200 |
| Sep 30, 2025 | 11.51 | 12.06 | 11.51 | 12.06 | 12.06 | 3.97% | 9,043,500 |
| Sep 29, 2025 | 11.60 | 11.93 | 11.47 | 11.60 | 11.60 | 2.84% | 11,898,300 |
| Sep 26, 2025 | 11.00 | 11.78 | 10.84 | 11.28 | 11.28 | 2.73% | 12,554,400 |
| Sep 25, 2025 | 11.10 | 11.39 | 10.89 | 10.98 | 10.98 | -2.49% | 6,138,600 |
| Sep 24, 2025 | 11.00 | 11.35 | 10.94 | 11.26 | 11.26 | 1.99% | 7,046,400 |