Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (SHA:600794)
China · Delayed Price · Currency is CNY 2.970
-0.020 (-0.67%)
Oct 29, 2026, 3:00 PM CST
SHA:600794 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.00 | 3.04 | 2.95 | 2.97 | 2.97 | -0.67% | 12,298,300 |
| Oct 28, 2026 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.33% | 12,352,000 |
| Oct 27, 2026 | 3.12 | 3.15 | 3.00 | 3.00 | 3.00 | -4.15% | 19,002,020 |
| Oct 26, 2026 | 3.09 | 3.16 | 3.06 | 3.13 | 3.13 | 1.29% | 10,855,600 |
| Oct 23, 2026 | 3.08 | 3.09 | 2.97 | 3.09 | 3.09 | 0.65% | 14,318,300 |
| Oct 22, 2026 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -1.92% | 9,844,320 |
| Oct 21, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | - | 12,175,100 |
| Oct 20, 2026 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 8,551,200 |
| Oct 19, 2026 | 3.16 | 3.19 | 3.09 | 3.12 | 3.12 | -1.58% | 13,536,400 |
| Oct 16, 2026 | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 14,519,000 |
| Oct 15, 2026 | 3.22 | 3.22 | 3.13 | 3.14 | 3.14 | -3.09% | 14,835,300 |
| Oct 14, 2026 | 3.23 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 16,165,700 |
| Oct 13, 2026 | 3.18 | 3.25 | 3.14 | 3.22 | 3.22 | 0.94% | 13,495,600 |
| Oct 12, 2026 | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -0.62% | 9,689,000 |
| Oct 9, 2026 | 3.18 | 3.23 | 3.13 | 3.21 | 3.21 | 0.94% | 13,473,900 |
| Oct 8, 2026 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -0.31% | 9,748,420 |
| Sep 30, 2026 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | - | 7,299,300 |
| Sep 29, 2026 | 3.15 | 3.21 | 3.14 | 3.19 | 3.19 | 0.95% | 9,215,905 |
| Sep 28, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | -0.32% | 8,988,800 |
| Sep 24, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | 0.32% | 11,550,200 |
| Sep 23, 2026 | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 10,346,100 |
| Sep 22, 2026 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 13,171,400 |
| Sep 21, 2026 | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | 0.93% | 10,887,214 |
| Sep 18, 2026 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.31% | 9,063,300 |
| Sep 17, 2026 | 3.17 | 3.23 | 3.13 | 3.22 | 3.22 | 1.26% | 13,163,400 |
| Sep 16, 2026 | 3.16 | 3.19 | 3.13 | 3.18 | 3.18 | - | 10,866,500 |
| Sep 15, 2026 | 3.23 | 3.25 | 3.16 | 3.18 | 3.18 | -1.85% | 11,054,500 |
| Sep 14, 2026 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | -0.61% | 10,436,300 |
| Sep 11, 2026 | 3.32 | 3.33 | 3.23 | 3.26 | 3.26 | -2.10% | 13,164,100 |
| Sep 10, 2026 | 3.36 | 3.38 | 3.31 | 3.33 | 3.33 | -1.19% | 10,321,600 |
| Sep 9, 2026 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | 1.20% | 14,279,602 |
| Sep 8, 2026 | 3.27 | 3.34 | 3.27 | 3.33 | 3.33 | 1.83% | 14,114,790 |
| Sep 7, 2026 | 3.26 | 3.30 | 3.25 | 3.27 | 3.27 | - | 10,498,700 |
| Sep 4, 2026 | 3.26 | 3.30 | 3.24 | 3.27 | 3.27 | 1.24% | 13,956,000 |
| Sep 3, 2026 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | -1.52% | 12,309,590 |
| Sep 2, 2026 | 3.28 | 3.29 | 3.24 | 3.28 | 3.28 | -0.61% | 11,197,310 |
| Sep 1, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 1.85% | 12,585,700 |
| Aug 31, 2026 | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | -0.31% | 9,813,740 |
| Aug 28, 2026 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 9,273,400 |
| Aug 27, 2026 | 3.24 | 3.25 | 3.20 | 3.23 | 3.23 | -0.31% | 9,786,641 |
| Aug 26, 2026 | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | 0.62% | 7,835,400 |
| Aug 25, 2026 | 3.16 | 3.23 | 3.14 | 3.22 | 3.22 | 2.22% | 18,358,300 |
| Aug 24, 2026 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | - | 8,860,300 |
| Aug 21, 2026 | 3.18 | 3.18 | 3.09 | 3.15 | 3.15 | -1.25% | 15,498,040 |
| Aug 20, 2026 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 0.95% | 13,397,790 |
| Aug 19, 2026 | 3.18 | 3.25 | 3.14 | 3.16 | 3.16 | -0.63% | 20,366,418 |
| Aug 18, 2026 | 3.17 | 3.20 | 3.16 | 3.18 | 3.18 | - | 10,310,400 |
| Aug 17, 2026 | 3.14 | 3.19 | 3.10 | 3.18 | 3.18 | 2.58% | 17,503,400 |
| Aug 14, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 8,740,200 |
| Aug 13, 2026 | 3.17 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 9,900,676 |