Zhejiang Dragon Technology Co., Ltd. (SHA:603004)
China · Delayed Price · Currency is CNY 22.89
-0.09 (-0.39%)
Aug 22, 2025, 3:00 PM CST
SHA:603004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.97 | 23.04 | 22.81 | 22.89 | 22.89 | -0.39% | 3,719,743 |
| Aug 21, 2025 | 23.19 | 23.30 | 22.85 | 22.98 | 22.98 | -0.78% | 4,658,147 |
| Aug 20, 2025 | 22.97 | 23.16 | 22.82 | 23.16 | 23.16 | 0.39% | 3,499,628 |
| Aug 19, 2025 | 23.12 | 23.13 | 22.60 | 23.07 | 23.07 | 0.52% | 4,937,957 |
| Aug 18, 2025 | 23.19 | 23.27 | 22.86 | 22.95 | 22.95 | -0.04% | 5,021,329 |
| Aug 15, 2025 | 22.83 | 23.30 | 22.83 | 22.96 | 22.96 | 0.61% | 4,851,200 |
| Aug 14, 2025 | 23.31 | 23.33 | 22.70 | 22.82 | 22.82 | -2.06% | 3,906,356 |
| Aug 13, 2025 | 23.49 | 23.55 | 23.18 | 23.30 | 23.30 | -0.43% | 3,718,770 |
| Aug 12, 2025 | 23.71 | 23.75 | 23.31 | 23.40 | 23.40 | -1.31% | 3,077,700 |
| Aug 11, 2025 | 23.22 | 23.95 | 23.22 | 23.71 | 23.71 | 2.20% | 4,841,736 |
| Aug 8, 2025 | 23.33 | 23.33 | 22.90 | 23.20 | 23.20 | -0.22% | 3,277,094 |
| Aug 7, 2025 | 23.39 | 23.63 | 23.22 | 23.25 | 23.25 | -1.19% | 4,236,900 |
| Aug 6, 2025 | 23.20 | 23.74 | 23.10 | 23.53 | 23.53 | 1.42% | 6,527,477 |
| Aug 5, 2025 | 23.02 | 23.30 | 22.81 | 23.20 | 23.20 | 1.05% | 5,531,277 |
| Aug 4, 2025 | 22.21 | 22.97 | 22.04 | 22.96 | 22.96 | 2.68% | 4,162,816 |
| Aug 1, 2025 | 22.37 | 22.67 | 22.35 | 22.36 | 22.36 | -0.04% | 2,878,500 |
| Jul 31, 2025 | 22.25 | 23.19 | 22.23 | 22.37 | 22.37 | 0.27% | 5,698,035 |
| Jul 30, 2025 | 22.72 | 22.78 | 22.20 | 22.31 | 22.31 | -2.06% | 3,525,100 |
| Jul 29, 2025 | 22.70 | 23.08 | 22.59 | 22.78 | 22.78 | 0.13% | 3,670,433 |
| Jul 28, 2025 | 22.86 | 22.92 | 22.50 | 22.75 | 22.75 | -0.52% | 3,964,912 |
| Jul 25, 2025 | 22.26 | 23.18 | 22.26 | 22.87 | 22.87 | 2.46% | 8,389,480 |
| Jul 24, 2025 | 22.10 | 22.50 | 22.00 | 22.32 | 22.32 | 1.00% | 3,775,820 |
| Jul 23, 2025 | 22.50 | 22.56 | 22.08 | 22.10 | 22.10 | -1.38% | 3,723,400 |
| Jul 22, 2025 | 22.26 | 22.44 | 22.16 | 22.41 | 22.41 | 1.04% | 4,216,066 |
| Jul 21, 2025 | 22.05 | 22.30 | 22.00 | 22.18 | 22.18 | 0.32% | 2,490,800 |
| Jul 18, 2025 | 22.20 | 22.27 | 22.01 | 22.11 | 22.11 | -0.05% | 2,595,500 |
| Jul 17, 2025 | 21.94 | 22.14 | 21.94 | 22.12 | 22.12 | 0.05% | 2,132,500 |
| Jul 16, 2025 | 22.03 | 22.30 | 21.91 | 22.11 | 22.11 | 0.64% | 2,231,563 |
| Jul 15, 2025 | 22.21 | 22.21 | 21.79 | 21.97 | 21.97 | -0.95% | 2,391,494 |
| Jul 14, 2025 | 22.41 | 22.41 | 22.10 | 22.18 | 22.18 | -0.27% | 2,337,648 |
| Jul 11, 2025 | 22.33 | 22.49 | 21.55 | 22.24 | 22.24 | -0.40% | 3,580,048 |
| Jul 10, 2025 | 22.13 | 22.88 | 22.06 | 22.33 | 22.33 | 1.00% | 6,816,553 |
| Jul 9, 2025 | 22.00 | 22.33 | 21.87 | 22.11 | 22.11 | 0.59% | 4,893,172 |
| Jul 8, 2025 | 21.43 | 22.38 | 21.34 | 21.98 | 21.98 | 2.57% | 5,720,662 |
| Jul 7, 2025 | 21.36 | 21.52 | 21.30 | 21.43 | 21.43 | 0.14% | 1,501,224 |
| Jul 4, 2025 | 21.44 | 21.76 | 21.32 | 21.40 | 21.40 | -1.43% | 2,512,624 |
| Jul 3, 2025 | 21.66 | 21.92 | 21.58 | 21.71 | 21.71 | -0.55% | 2,577,924 |
| Jul 2, 2025 | 21.98 | 21.98 | 21.57 | 21.83 | 21.83 | -0.09% | 2,571,900 |
| Jul 1, 2025 | 22.30 | 22.30 | 21.60 | 21.85 | 21.85 | -0.18% | 3,272,913 |
| Jun 30, 2025 | 21.37 | 21.95 | 21.27 | 21.89 | 21.89 | 2.53% | 3,975,710 |
| Jun 27, 2025 | 21.16 | 21.50 | 21.16 | 21.35 | 21.35 | 1.14% | 2,414,297 |
| Jun 26, 2025 | 21.38 | 21.52 | 21.10 | 21.11 | 21.11 | -1.26% | 2,924,666 |
| Jun 25, 2025 | 21.66 | 21.78 | 21.28 | 21.38 | 21.38 | 0.09% | 2,596,405 |
| Jun 24, 2025 | 20.76 | 21.41 | 20.76 | 21.36 | 21.36 | 3.09% | 3,214,854 |
| Jun 23, 2025 | 20.35 | 20.86 | 20.22 | 20.72 | 20.72 | 0.83% | 2,430,343 |
| Jun 20, 2025 | 20.81 | 21.07 | 20.53 | 20.55 | 20.55 | -1.25% | 2,068,576 |
| Jun 19, 2025 | 21.23 | 21.44 | 20.71 | 20.81 | 20.81 | -2.16% | 2,684,400 |
| Jun 18, 2025 | 21.53 | 21.53 | 20.60 | 21.27 | 21.27 | -1.07% | 3,428,108 |
| Jun 17, 2025 | 21.70 | 21.77 | 21.26 | 21.50 | 21.50 | -1.65% | 2,652,200 |
| Jun 16, 2025 | 21.48 | 21.97 | 21.48 | 21.86 | 21.65 | 0.69% | 3,628,700 |