Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (SHA:600794)
China · Delayed Price · Currency is CNY 3.180
+0.070 (2.25%)
Aug 3, 2026, 3:00 PM CST
SHA:600794 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.10 | 3.19 | 3.09 | 3.18 | 3.18 | 2.25% | 12,431,280 |
| Jul 31, 2026 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | 0.65% | 9,789,000 |
| Jul 30, 2026 | 3.07 | 3.13 | 3.06 | 3.09 | 3.09 | 0.32% | 10,678,200 |
| Jul 29, 2026 | 3.04 | 3.11 | 3.03 | 3.08 | 3.08 | 1.32% | 12,176,330 |
| Jul 28, 2026 | 3.01 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 8,607,000 |
| Jul 27, 2026 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 1.34% | 6,587,500 |
| Jul 24, 2026 | 3.05 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 9,213,100 |
| Jul 23, 2026 | 3.00 | 3.07 | 2.99 | 3.06 | 3.06 | 2.00% | 8,897,800 |
| Jul 22, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 8,963,000 |
| Jul 21, 2026 | 3.04 | 3.05 | 2.97 | 3.02 | 3.02 | -0.33% | 14,169,801 |
| Jul 20, 2026 | 3.03 | 3.11 | 3.00 | 3.03 | 3.03 | -0.66% | 14,334,984 |
| Jul 17, 2026 | 3.10 | 3.15 | 3.03 | 3.05 | 3.05 | -0.97% | 13,560,900 |
| Jul 16, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -0.32% | 10,330,735 |
| Jul 15, 2026 | 3.01 | 3.10 | 3.00 | 3.09 | 3.09 | 2.32% | 14,834,700 |
| Jul 14, 2026 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | 2.37% | 9,591,170 |
| Jul 13, 2026 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.99% | 9,884,713 |
| Jul 10, 2026 | 2.94 | 3.06 | 2.91 | 3.01 | 3.01 | 1.69% | 12,859,302 |
| Jul 9, 2026 | 2.95 | 2.99 | 2.90 | 2.96 | 2.96 | 0.34% | 9,832,800 |
| Jul 8, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | -0.34% | 7,891,000 |
| Jul 7, 2026 | 3.03 | 3.04 | 2.93 | 2.96 | 2.96 | -2.31% | 9,702,300 |
| Jul 6, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | - | 8,479,302 |
| Jul 3, 2026 | 2.99 | 3.05 | 2.98 | 3.03 | 3.03 | 1.68% | 10,465,302 |
| Jul 2, 2026 | 3.01 | 3.07 | 2.97 | 2.98 | 2.98 | -0.67% | 11,332,300 |
| Jul 1, 2026 | 2.84 | 3.05 | 2.84 | 3.00 | 3.00 | 5.26% | 21,850,522 |
| Jun 30, 2026 | 2.88 | 2.90 | 2.83 | 2.85 | 2.85 | -1.04% | 8,973,300 |
| Jun 29, 2026 | 2.88 | 2.92 | 2.82 | 2.88 | 2.88 | -0.69% | 9,370,200 |
| Jun 26, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 10,144,500 |
| Jun 25, 2026 | 2.97 | 3.00 | 2.93 | 2.96 | 2.96 | -0.67% | 8,165,797 |
| Jun 24, 2026 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -2.93% | 11,618,300 |
| Jun 23, 2026 | 3.02 | 3.12 | 3.00 | 3.07 | 3.07 | 1.66% | 13,315,774 |
| Jun 22, 2026 | 3.02 | 3.04 | 2.94 | 3.02 | 3.02 | - | 10,848,280 |
| Jun 18, 2026 | 3.02 | 3.06 | 2.97 | 3.02 | 3.02 | -0.66% | 8,580,500 |
| Jun 17, 2026 | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -2.56% | 8,529,500 |
| Jun 16, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 8,378,300 |
| Jun 15, 2026 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 0.96% | 9,591,300 |
| Jun 12, 2026 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 10,674,700 |
| Jun 11, 2026 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | -2.24% | 9,884,265 |
| Jun 10, 2026 | 3.14 | 3.14 | 3.09 | 3.13 | 3.13 | -0.32% | 9,072,600 |
| Jun 9, 2026 | 3.16 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 7,501,300 |
| Jun 8, 2026 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 12,691,520 |
| Jun 5, 2026 | 3.17 | 3.28 | 3.16 | 3.24 | 3.24 | 2.21% | 11,353,620 |
| Jun 4, 2026 | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | -1.25% | 9,149,900 |
| Jun 3, 2026 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.62% | 6,337,600 |
| Jun 2, 2026 | 3.32 | 3.33 | 3.23 | 3.25 | 3.23 | -2.40% | 10,730,100 |
| Jun 1, 2026 | 3.21 | 3.33 | 3.18 | 3.33 | 3.31 | 3.42% | 14,024,700 |
| May 29, 2026 | 3.22 | 3.29 | 3.21 | 3.22 | 3.20 | -0.62% | 10,451,300 |
| May 28, 2026 | 3.22 | 3.27 | 3.19 | 3.24 | 3.22 | 0.62% | 8,513,965 |
| May 27, 2026 | 3.29 | 3.29 | 3.19 | 3.22 | 3.20 | -2.13% | 11,710,000 |
| May 26, 2026 | 3.34 | 3.34 | 3.27 | 3.29 | 3.27 | -1.79% | 10,301,760 |
| May 25, 2026 | 3.37 | 3.40 | 3.32 | 3.35 | 3.33 | -0.59% | 8,981,730 |