Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (SHA:600794)
China · Delayed Price · Currency is CNY 3.240
+0.020 (0.62%)
May 28, 2026, 3:00 PM CST
SHA:600794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.22 | 3.27 | 3.19 | 3.24 | 3.24 | 0.62% | 8,513,965 |
| May 27, 2026 | 3.29 | 3.29 | 3.19 | 3.22 | 3.22 | -2.13% | 11,710,000 |
| May 26, 2026 | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | -1.79% | 10,301,764 |
| May 25, 2026 | 3.37 | 3.40 | 3.32 | 3.35 | 3.35 | -0.59% | 8,981,730 |
| May 22, 2026 | 3.37 | 3.39 | 3.33 | 3.37 | 3.37 | 0.90% | 8,570,500 |
| May 21, 2026 | 3.41 | 3.45 | 3.33 | 3.34 | 3.34 | -1.76% | 8,307,900 |
| May 20, 2026 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -2.02% | 8,654,462 |
| May 19, 2026 | 3.43 | 3.48 | 3.42 | 3.47 | 3.47 | 0.87% | 6,232,220 |
| May 18, 2026 | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -1.71% | 12,474,300 |
| May 15, 2026 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | -0.28% | 8,573,520 |
| May 14, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.68% | 10,461,700 |
| May 13, 2026 | 3.55 | 3.57 | 3.54 | 3.57 | 3.57 | 0.56% | 11,011,737 |
| May 12, 2026 | 3.60 | 3.61 | 3.54 | 3.55 | 3.55 | -1.66% | 12,162,800 |
| May 11, 2026 | 3.64 | 3.66 | 3.58 | 3.61 | 3.61 | -0.82% | 15,535,200 |
| May 8, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | 1.96% | 17,142,403 |
| May 7, 2026 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.56% | 10,511,900 |
| May 6, 2026 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | 0.28% | 10,887,800 |
| Apr 30, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 9,542,400 |
| Apr 29, 2026 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | 1.70% | 12,924,160 |
| Apr 28, 2026 | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | -2.22% | 14,469,596 |
| Apr 27, 2026 | 3.58 | 3.60 | 3.49 | 3.60 | 3.60 | -0.28% | 15,308,896 |
| Apr 24, 2026 | 3.55 | 3.63 | 3.54 | 3.61 | 3.61 | 1.69% | 14,457,400 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 9,421,240 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 7,358,300 |
| Apr 21, 2026 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | -0.83% | 12,611,460 |
| Apr 20, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | - | 10,916,600 |
| Apr 17, 2026 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | -1.37% | 9,769,296 |
| Apr 16, 2026 | 3.63 | 3.65 | 3.61 | 3.65 | 3.65 | 0.55% | 9,662,704 |
| Apr 15, 2026 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.82% | 10,418,400 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | - | 11,848,826 |
| Apr 13, 2026 | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -1.61% | 15,832,100 |
| Apr 10, 2026 | 3.65 | 3.77 | 3.65 | 3.72 | 3.72 | 1.92% | 22,060,000 |
| Apr 9, 2026 | 3.72 | 3.72 | 3.62 | 3.65 | 3.65 | -3.18% | 20,614,500 |
| Apr 8, 2026 | 3.75 | 3.80 | 3.67 | 3.77 | 3.77 | 1.62% | 25,924,720 |
| Apr 7, 2026 | 3.62 | 3.71 | 3.57 | 3.71 | 3.71 | 3.63% | 15,639,040 |
| Apr 3, 2026 | 3.68 | 3.70 | 3.56 | 3.58 | 3.58 | -1.92% | 11,759,400 |
| Apr 2, 2026 | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | -1.62% | 11,183,109 |
| Apr 1, 2026 | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | 0.54% | 10,764,000 |
| Mar 31, 2026 | 3.74 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 15,001,900 |
| Mar 30, 2026 | 3.72 | 3.76 | 3.67 | 3.76 | 3.76 | 0.27% | 15,767,420 |
| Mar 27, 2026 | 3.73 | 3.78 | 3.71 | 3.75 | 3.75 | -0.79% | 18,842,770 |
| Mar 26, 2026 | 3.72 | 3.95 | 3.71 | 3.78 | 3.78 | 1.89% | 31,395,000 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | 1.64% | 17,443,500 |
| Mar 24, 2026 | 3.59 | 3.66 | 3.53 | 3.65 | 3.65 | 3.40% | 21,943,440 |
| Mar 23, 2026 | 3.73 | 3.75 | 3.53 | 3.53 | 3.53 | -6.86% | 29,459,400 |
| Mar 20, 2026 | 3.92 | 3.94 | 3.78 | 3.79 | 3.79 | -3.32% | 26,834,640 |
| Mar 19, 2026 | 4.00 | 4.04 | 3.91 | 3.92 | 3.92 | -2.24% | 28,440,700 |
| Mar 18, 2026 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | -1.47% | 25,992,170 |
| Mar 17, 2026 | 4.10 | 4.14 | 4.06 | 4.07 | 4.07 | -1.69% | 30,137,380 |
| Mar 16, 2026 | 4.01 | 4.16 | 4.00 | 4.14 | 4.14 | 3.76% | 48,261,390 |