Zotye Automobile Co., Ltd (SHE:000980)
China
· Delayed Price · Currency is CNY 3.780
+0.040 (1.07%)
At close: Dec 5, 2025
Zotye Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.82 | 3.64 | 3.78 | 3.78 | 1.07% | 132,099,960 |
| Dec 4, 2025 | 3.65 | 3.85 | 3.60 | 3.74 | 3.74 | 2.47% | 182,837,600 |
| Dec 3, 2025 | 3.76 | 3.80 | 3.64 | 3.65 | 3.65 | -2.41% | 125,327,700 |
| Dec 2, 2025 | 3.84 | 3.87 | 3.71 | 3.74 | 3.74 | -2.60% | 186,276,900 |
| Dec 1, 2025 | 3.57 | 3.93 | 3.55 | 3.84 | 3.84 | 7.56% | 379,547,700 |
| Nov 28, 2025 | 3.60 | 3.61 | 3.45 | 3.57 | 3.57 | -0.28% | 147,234,300 |
| Nov 27, 2025 | 3.51 | 3.70 | 3.44 | 3.58 | 3.58 | 2.29% | 206,834,500 |
| Nov 26, 2025 | 3.49 | 3.51 | 3.44 | 3.50 | 3.50 | 0.29% | 95,669,670 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 143,281,400 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.39 | 3.45 | 3.45 | -2.27% | 122,251,577 |
| Nov 21, 2025 | 3.58 | 3.62 | 3.51 | 3.53 | 3.53 | -1.94% | 117,671,980 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.60 | 3.60 | 3.60 | -4.76% | 126,326,500 |
| Nov 19, 2025 | 3.70 | 3.81 | 3.66 | 3.78 | 3.78 | 1.34% | 149,805,700 |
| Nov 18, 2025 | 3.85 | 3.90 | 3.56 | 3.73 | 3.73 | -3.37% | 217,461,700 |
| Nov 17, 2025 | 3.81 | 3.90 | 3.77 | 3.86 | 3.86 | 1.31% | 177,504,700 |
| Nov 14, 2025 | 3.72 | 3.95 | 3.70 | 3.81 | 3.81 | 0.79% | 288,588,700 |
| Nov 13, 2025 | 3.45 | 3.78 | 3.43 | 3.78 | 3.78 | 9.88% | 301,645,400 |
| Nov 12, 2025 | 3.48 | 3.50 | 3.39 | 3.44 | 3.44 | -1.15% | 122,570,100 |
| Nov 11, 2025 | 3.55 | 3.57 | 3.47 | 3.48 | 3.48 | -2.79% | 129,920,500 |
| Nov 10, 2025 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | - | 107,981,900 |
| Nov 7, 2025 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -1.38% | 95,969,100 |
| Nov 6, 2025 | 3.69 | 3.70 | 3.55 | 3.63 | 3.63 | -0.82% | 114,977,200 |
| Nov 5, 2025 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | -0.27% | 105,427,100 |
| Nov 4, 2025 | 3.75 | 3.78 | 3.64 | 3.67 | 3.67 | -2.91% | 146,160,100 |
| Nov 3, 2025 | 3.73 | 3.78 | 3.57 | 3.78 | 3.78 | 1.89% | 182,522,100 |
| Oct 31, 2025 | 3.74 | 3.79 | 3.65 | 3.71 | 3.71 | -0.27% | 195,978,800 |
| Oct 30, 2025 | 3.95 | 3.95 | 3.70 | 3.72 | 3.72 | -5.58% | 235,418,600 |
| Oct 29, 2025 | 4.09 | 4.25 | 3.80 | 3.94 | 3.94 | -3.43% | 344,668,300 |
| Oct 28, 2025 | 4.02 | 4.23 | 3.95 | 4.08 | 4.08 | 0.74% | 250,201,000 |
| Oct 27, 2025 | 3.96 | 4.09 | 3.90 | 4.05 | 4.05 | 3.32% | 265,848,000 |
| Oct 24, 2025 | 3.86 | 4.07 | 3.86 | 3.92 | 3.92 | 1.82% | 314,269,600 |
| Oct 23, 2025 | 3.80 | 3.95 | 3.74 | 3.85 | 3.85 | 3.22% | 380,075,600 |
| Oct 22, 2025 | 3.47 | 3.84 | 3.47 | 3.73 | 3.73 | 6.88% | 432,774,400 |
| Oct 21, 2025 | 3.28 | 3.58 | 3.28 | 3.49 | 3.49 | 5.76% | 271,337,500 |
| Oct 20, 2025 | 3.40 | 3.50 | 3.27 | 3.30 | 3.30 | -2.37% | 240,359,600 |
| Oct 17, 2025 | 3.45 | 3.58 | 3.37 | 3.38 | 3.38 | -3.15% | 238,538,200 |
| Oct 16, 2025 | 3.54 | 3.60 | 3.45 | 3.49 | 3.49 | -1.69% | 241,806,800 |
| Oct 15, 2025 | 3.48 | 3.65 | 3.42 | 3.55 | 3.55 | -1.39% | 446,440,700 |
| Oct 14, 2025 | 4.20 | 4.36 | 3.60 | 3.60 | 3.60 | -9.09% | 880,563,000 |
| Oct 13, 2025 | 3.39 | 3.96 | 3.37 | 3.96 | 3.96 | 10.00% | 446,211,400 |
| Oct 10, 2025 | 3.66 | 3.67 | 3.50 | 3.60 | 3.60 | -0.55% | 211,278,100 |
| Oct 9, 2025 | 3.60 | 3.69 | 3.53 | 3.62 | 3.62 | 1.40% | 337,196,000 |
| Sep 30, 2025 | 3.36 | 3.63 | 3.28 | 3.57 | 3.57 | 8.18% | 466,970,700 |
| Sep 29, 2025 | 3.29 | 3.33 | 3.20 | 3.30 | 3.30 | 1.54% | 190,202,500 |
| Sep 26, 2025 | 3.31 | 3.38 | 3.24 | 3.25 | 3.25 | -1.52% | 257,776,700 |
| Sep 25, 2025 | 3.54 | 3.58 | 3.29 | 3.30 | 3.30 | -3.23% | 249,465,600 |
| Sep 24, 2025 | 3.35 | 3.47 | 3.29 | 3.41 | 3.41 | 2.40% | 238,027,200 |
| Sep 23, 2025 | 3.42 | 3.45 | 3.21 | 3.33 | 3.33 | -2.92% | 246,859,500 |
| Sep 22, 2025 | 3.45 | 3.49 | 3.26 | 3.43 | 3.43 | -2.00% | 276,996,300 |
| Sep 19, 2025 | 3.62 | 3.65 | 3.41 | 3.50 | 3.50 | -2.23% | 248,342,900 |