ZW Data Action Technologies Inc.
CNETNASDAQCommunication Services● Active
$0.65
$-0.03(-3.73%)
Market Cap$1869605
P/E Ratio—
52W High$2.78
52W Low$0.57
ZW Data Action Technologies Inc.（CNET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.00
Jun 14, 2021
-98.7% from here
5-Year Low5Y
$0.5700
Apr 1, 2026
+13.2% from low
IPO Priceadj.
$175.00
Aug 14, 2009
-99.6% since IPO
1 Year Ago
$1.26
Jun 9, 2025
-48.8% in 1Y
5 Years Ago
$35.80
Jun 8, 2021
-98.2% in 5Y
10 Years Ago
$30.00
Jun 8, 2016
-97.9% in 10Y
Historical Price Data · CNET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 3K | -7.86% |
| Jun 5, 2026 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 1K | +0.00% |
| Jun 4, 2026 | $0.65 | $0.74 | $0.65 | $0.72 | $0.72 | 2K | +10.21% |
| Jun 3, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1K | +0.00% |
| Jun 2, 2026 | $0.76 | $0.76 | $0.67 | $0.75 | $0.75 | 3K | -1.19% |
| Jun 1, 2026 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 3K | +4.88% |
| May 29, 2026 | $0.74 | $0.74 | $0.67 | $0.67 | $0.67 | 6K | -8.84% |
| May 28, 2026 | $0.68 | $0.77 | $0.65 | $0.71 | $0.71 | 11K | +3.68% |
| May 27, 2026 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 1K | -1.87% |
| May 26, 2026 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 3K | -1.78% |
| May 22, 2026 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 3K | +9.04% |
| May 21, 2026 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 4K | +1.14% |
| May 20, 2026 | $0.65 | $0.70 | $0.65 | $0.67 | $0.67 | 10K | +3.06% |
| May 19, 2026 | $0.76 | $0.76 | $0.65 | $0.65 | $0.65 | 4K | -14.45% |
| May 18, 2026 | $0.78 | $0.80 | $0.71 | $0.75 | $0.75 | 10K | -3.88% |
| May 15, 2026 | $0.79 | $0.80 | $0.69 | $0.73 | $0.73 | 9K | -7.53% |
| May 14, 2026 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 10K | -0.46% |
| May 13, 2026 | $0.75 | $0.80 | $0.70 | $0.76 | $0.76 | 10K | +1.17% |
| May 12, 2026 | $0.75 | $0.80 | $0.65 | $0.70 | $0.70 | 12K | -7.33% |
| May 11, 2026 | $0.67 | $0.79 | $0.65 | $0.73 | $0.73 | 20K | +8.96% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNET
Jan 1 → Dec 31 · 6 years2026-48.4%$1.25 → $0.65
-48.4%
2025-27.7%$1.88 → $1.36
-27.7%
2024-46.4%$3.36 → $1.80
-46.4%
2023-63.8%$9.18 → $3.32
-63.8%
2022-54.5%$20.20 → $9.20
-54.5%
2021-43.2%$35.20 → $20.00
-43.2%
Best Year2025 · -27.7%
Worst Year2023 · -63.8%
Positive Years0 / 6
Avg Annual Return-47.3%
6Y Total Return-98.2%
6Y CAGR~-48.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in CNET?
If you invested $1,000 in CNET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$22
Total Return-97.9%
CAGR~-31.9% / yr
Profit$-978
Based on Jun 8, 2016 · $30.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ZW Data Action Technologies Inc.（CNET）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNET 历史股价FMP 日线复权 OHLCV