NASDAQ : CNET
ZW Data Action Technologies Inc. — Price history
Communication Services · Advertising Agencies · Hong Kong
Last price 0.8616 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZW Data Action Technologies Inc. (CNET) closed at 0.8616 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8899 | 0.98 | 0.7764 | 0.8616 | 9,694 | +0.77% |
| 2026-10-29 | 0.899 | 0.937 | 0.85 | 0.855 | 10,595 | -6.38% |
| 2026-10-28 | 0.85 | 0.9995 | 0.8 | 0.9133 | 31,385 | +10.04% |
| 2026-10-27 | 0.65 | 1.04 | 0.65 | 0.83 | 52,861 | -20.19% |
| 2026-10-26 | 1.02 | 1.07 | 1 | 1.04 | 4,663 | -2.80% |
| 2026-10-23 | 1.12 | 1.18 | 1.02 | 1.07 | 16,672 | -2.73% |
| 2026-10-22 | 1.31 | 1.39 | 1.1 | 1.1 | 11,604 | -17.64% |
| 2026-10-21 | 1.33 | 1.336 | 1.32 | 1.336 | 2,525 | +0.42% |
| 2026-10-20 | 1.327 | 1.33 | 1.324 | 1.33 | 2,498 | -6.34% |
| 2026-10-16 | 1.325 | 1.42 | 1.32 | 1.42 | 3,807 | +2.16% |
| 2026-10-15 | 1.42 | 1.42 | 1.39 | 1.39 | 6,122 | -2.11% |
| 2026-10-14 | 1.43 | 1.43 | 1.38 | 1.42 | 6,453 | -3.40% |
| 2026-10-13 | 1.55 | 1.73 | 1.36 | 1.47 | 97,571 | +10.53% |
| 2026-10-12 | 1.47 | 1.47 | 1.33 | 1.33 | 11,195 | -9.52% |
| 2026-10-09 | 1.4 | 1.47 | 1.4 | 1.47 | 23,402 | +0.68% |
| 2026-10-08 | 1.39 | 1.46 | 1.39 | 1.46 | 5,329 | +1.39% |
| 2026-10-07 | 1.509 | 1.517 | 1.35 | 1.44 | 33,237 | -7.10% |
| 2026-10-06 | 1.585 | 1.585 | 1.53 | 1.55 | 8,078 | -1.90% |
| 2026-10-05 | 1.64 | 1.64 | 1.53 | 1.58 | 34,549 | -1.25% |
| 2026-10-02 | 1.83 | 1.83 | 1.6 | 1.6 | 44,917 | -13.98% |
| 2026-10-01 | 1.8 | 2 | 1.75 | 1.86 | 43,008 | +6.90% |
| 2026-09-30 | 2.031 | 2.22 | 1.74 | 1.74 | 55,885 | -15.12% |
| 2026-09-29 | 1.97 | 2.29 | 1.93 | 2.05 | 150,776 | +0.49% |
| 2026-09-28 | 1.9 | 2.315 | 1.75 | 2.04 | 763,480 | +10.27% |
| 2026-09-25 | 1.74 | 2.87 | 1.53 | 1.85 | 26,626,831 | +35.04% |
| 2026-09-24 | 1.29 | 1.43 | 1.29 | 1.37 | 1,699 | +4.58% |
| 2026-09-22 | 1.31 | 1.31 | 1.31 | 1.31 | 583 | +0.00% |
| 2026-09-21 | 1.44 | 1.44 | 1.22 | 1.31 | 2,002 | -5.76% |
| 2026-09-18 | 1.37 | 1.39 | 1.37 | 1.39 | 3,609 | +10.76% |
| 2026-09-17 | 1.31 | 1.32 | 1.255 | 1.255 | 872 | -3.46% |
| 2026-09-16 | 1.295 | 1.3 | 1.244 | 1.3 | 2,948 | +4.84% |
| 2026-09-15 | 1.25 | 1.29 | 1.23 | 1.24 | 3,868 | +0.81% |
| 2026-09-14 | 1.27 | 1.3 | 1.23 | 1.23 | 1,255 | +0.19% |
| 2026-09-11 | 1.228 | 1.228 | 1.228 | 1.228 | 1,210 | -5.56% |
| 2026-09-09 | 1.22 | 1.3 | 1.215 | 1.3 | 7,898 | +7.44% |
| 2026-09-08 | 1.26 | 1.26 | 1.21 | 1.21 | 1,683 | -4.72% |
| 2026-09-04 | 1.25 | 1.27 | 1.23 | 1.27 | 499 | -5.22% |
| 2026-09-03 | 1.29 | 1.35 | 1.29 | 1.34 | 2,328 | +3.88% |
| 2026-09-02 | 1.27 | 1.29 | 1.25 | 1.29 | 5,920 | +1.57% |
| 2026-09-01 | 1.38 | 1.38 | 1.26 | 1.27 | 7,821 | -8.30% |
| 2026-08-31 | 1.41 | 1.41 | 1.38 | 1.385 | 3,305 | -0.36% |
| 2026-08-28 | 1.49 | 1.535 | 1.39 | 1.39 | 14,738 | -4.14% |
| 2026-08-27 | 1.342 | 1.45 | 1.3 | 1.45 | 4,637 | +1.40% |
| 2026-08-26 | 1.38 | 1.43 | 1.36 | 1.43 | 18,254 | +1.42% |
| 2026-08-25 | 1.36 | 1.42 | 1.36 | 1.41 | 13,878 | -0.70% |
| 2026-08-24 | 1.39 | 1.42 | 1.31 | 1.42 | 5,048 | +5.19% |
| 2026-08-21 | 1.34 | 1.44 | 1.29 | 1.35 | 21,683 | -2.88% |
| 2026-08-20 | 1.38 | 1.39 | 1.25 | 1.39 | 15,033 | -4.79% |
| 2026-08-19 | 1.16 | 1.47 | 1.05 | 1.46 | 160,766 | +5.80% |
| 2026-08-18 | 1.38 | 1.38 | 1.37 | 1.38 | 1,530,228 | +5.34% |
| 2026-08-17 | 1.35 | 1.35 | 1.28 | 1.31 | 4,954 | +1.55% |
| 2026-08-14 | 1.3 | 1.35 | 1.29 | 1.29 | 3,456 | +0.00% |
| 2026-08-13 | 1.36 | 1.4 | 1.238 | 1.29 | 23,375 | -3.01% |
| 2026-08-12 | 1.44 | 1.461 | 1.33 | 1.33 | 3,426 | +0.76% |
| 2026-08-11 | 1.41 | 1.41 | 1.32 | 1.32 | 3,548 | +0.00% |
| 2026-08-10 | 1.445 | 1.445 | 1.26 | 1.32 | 33,912 | -5.04% |
| 2026-08-07 | 1.45 | 1.47 | 1.345 | 1.39 | 15,598 | +0.72% |
| 2026-08-06 | 1.44 | 1.44 | 1.31 | 1.38 | 11,512 | -4.17% |
| 2026-08-05 | 1.42 | 1.58 | 1.37 | 1.44 | 84,732 | -0.69% |
| 2026-08-04 | 1.549 | 1.66 | 1.44 | 1.45 | 46,869 | -6.75% |
| 2026-08-03 | 1.56 | 1.615 | 1.296 | 1.555 | 86,753 | -2.81% |
| 2026-07-31 | 1.7 | 1.769 | 1.31 | 1.6 | 81,171 | -6.98% |
| 2026-07-30 | 1.6 | 1.856 | 1.507 | 1.72 | 115,719 | +11.69% |
| 2026-07-29 | 1.24 | 1.54 | 1.183 | 1.54 | 222,975 | +9.22% |
| 2026-07-28 | 0.9999 | 1.48 | 0.96 | 1.41 | 3,248,062 | +41.00% |
| 2026-07-27 | 0.8 | 1.15 | 0.7325 | 1 | 938,451 | +26.10% |
| 2026-07-24 | 1.01 | 1.7 | 0.6444 | 0.793 | 5,693,942 | -12.86% |
| 2026-07-23 | 0.95 | 0.965 | 0.91 | 0.91 | 8,764 | -5.21% |
| 2026-07-22 | 1.1 | 1.1 | 0.9002 | 0.96 | 7,317 | -13.51% |
| 2026-07-21 | 1.02 | 1.16 | 0.909 | 1.11 | 77,467 | +10.45% |
| 2026-07-20 | 0.9101 | 1.056 | 0.9101 | 1.005 | 6,808 | +11.60% |
| 2026-07-17 | 0.97 | 0.9887 | 0.821 | 0.9005 | 5,094 | +3.51% |
| 2026-07-16 | 0.811 | 0.87 | 0.806 | 0.87 | 1,779 | -1.14% |
| 2026-07-15 | 0.8708 | 0.88 | 0.8708 | 0.88 | 1,926 | -9.31% |
| 2026-07-14 | 0.9735 | 0.9735 | 0.9347 | 0.9703 | 1,868 | -0.15% |
| 2026-07-13 | 1.02 | 1.02 | 0.9286 | 0.9718 | 10,726 | -6.56% |
| 2026-07-10 | 1.03 | 1.04 | 0.9615 | 1.04 | 5,643 | +0.97% |
| 2026-07-09 | 0.9901 | 1.16 | 0.9208 | 1.03 | 205,183 | +3.00% |
| 2026-07-08 | 0.98 | 1.02 | 0.98 | 1 | 3,042 | +1.41% |
| 2026-07-07 | 0.98 | 0.9861 | 0.98 | 0.9861 | 2,791 | -5.18% |
| 2026-07-06 | 1.09 | 1.09 | 1.03 | 1.04 | 12,942 | +0.72% |
| 2026-07-02 | 1.07 | 1.07 | 1.03 | 1.033 | 19,145 | -3.50% |
| 2026-07-01 | 1.14 | 1.176 | 1.069 | 1.07 | 25,774 | -11.54% |
| 2026-06-30 | 1.02 | 1.25 | 0.94 | 1.21 | 181,445 | -0.03% |
| 2026-06-29 | 0.896 | 1.42 | 0.896 | 1.21 | 3,923,823 | +31.55% |
| 2026-06-26 | 0.8975 | 0.9198 | 0.8975 | 0.9198 | 1,182 | -1.99% |
| 2026-06-25 | 0.911 | 0.9385 | 0.911 | 0.9385 | 2,157 | -2.24% |
| 2026-06-24 | 0.9244 | 0.96 | 0.8955 | 0.96 | 4,964 | -1.03% |
| 2026-06-23 | 0.91 | 1.03 | 0.91 | 0.97 | 10,159 | +1.16% |
| 2026-06-22 | 0.92 | 1 | 0.91 | 0.9589 | 9,518 | -4.11% |
| 2026-06-18 | 0.92 | 1 | 0.91 | 1 | 3,853 | +5.26% |
| 2026-06-17 | 0.9167 | 0.95 | 0.8951 | 0.95 | 4,427 | -4.05% |
| 2026-06-16 | 0.9696 | 1.07 | 0.9065 | 0.9901 | 29,333 | -7.47% |
| 2026-06-15 | 0.9801 | 1.1 | 0.9801 | 1.07 | 59,357 | +2.88% |
| 2026-06-12 | 0.98 | 1.05 | 0.9368 | 1.04 | 32,019 | +0.00% |
| 2026-06-11 | 0.8849 | 1.06 | 0.821 | 1.04 | 199,507 | -3.70% |
| 2026-06-10 | 0.7585 | 1.5 | 0.7001 | 1.08 | 2,727,710 | +44.97% |
| 2026-06-09 | 0.75 | 1.39 | 0.6 | 0.745 | 5,450,435 | +4.89% |
| 2026-06-08 | 0.67 | 0.7375 | 0.645 | 0.7103 | 3,466,383 | +6.01% |
| 2026-06-05 | 0.67 | 0.6801 | 0.67 | 0.67 | 1,230 | -6.94% |
| 2026-06-04 | 0.6533 | 0.74 | 0.6533 | 0.72 | 2,287 | -3.99% |
| 2026-06-02 | 0.7589 | 0.7589 | 0.6704 | 0.7499 | 3,445 | +5.03% |
| 2026-06-01 | 0.6808 | 0.714 | 0.67 | 0.714 | 3,213 | +6.57% |
| 2026-05-29 | 0.735 | 0.735 | 0.67 | 0.67 | 6,109 | -4.96% |
| 2026-05-28 | 0.68 | 0.77 | 0.65 | 0.705 | 11,239 | -7.32% |
| 2026-05-27 | 0.7752 | 0.7752 | 0.7366 | 0.7607 | 1,013 | +6.09% |
| 2026-05-26 | 0.73 | 0.73 | 0.717 | 0.717 | 3,154 | -0.44% |
| 2026-05-22 | 0.6605 | 0.7203 | 0.6605 | 0.7202 | 2,790 | +0.31% |
| 2026-05-21 | 0.7099 | 0.73 | 0.7095 | 0.718 | 4,238 | +7.16% |
| 2026-05-20 | 0.6501 | 0.7 | 0.65 | 0.67 | 10,341 | +3.06% |
| 2026-05-19 | 0.7599 | 0.76 | 0.6501 | 0.6501 | 4,159 | -13.32% |
| 2026-05-18 | 0.7803 | 0.8 | 0.7101 | 0.75 | 10,188 | +2.67% |
| 2026-05-15 | 0.79 | 0.7999 | 0.69 | 0.7305 | 9,391 | -3.25% |
| 2026-05-14 | 0.7585 | 0.77 | 0.735 | 0.755 | 9,969 | -0.50% |
| 2026-05-13 | 0.75 | 0.7996 | 0.7 | 0.7588 | 9,986 | +9.18% |
| 2026-05-12 | 0.75 | 0.8 | 0.65 | 0.695 | 11,538 | -4.79% |
| 2026-05-11 | 0.67 | 0.785 | 0.6501 | 0.73 | 19,869 | -2.34% |
| 2026-05-08 | 0.7499 | 0.75 | 0.733 | 0.7475 | 26,812 | +6.79% |
| 2026-05-07 | 0.7043 | 0.71 | 0.6982 | 0.7 | 5,950 | -6.36% |
| 2026-05-06 | 0.7399 | 0.7475 | 0.7399 | 0.7475 | 2,155 | -0.31% |