Skip to main content
logo
Zhejiang Dragon Technology Co., Ltd. (SHA:603004)
China flag China · Delayed Price · Currency is CNY
21.80
+0.59 (2.78%)
At close: Mar 27, 2026

SHA:603004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.0921.8521.0221.8021.802.78%1,841,691
Mar 26, 202621.4721.9521.1221.2121.21-0.98%1,957,350
Mar 25, 202621.3321.5821.2521.4221.421.18%1,749,300
Mar 24, 202620.8321.2520.4721.1721.173.57%2,091,000
Mar 23, 202621.8821.8820.0020.4420.44-7.89%3,499,063
Mar 20, 202622.8323.0122.1622.1922.19-2.03%1,970,000
Mar 19, 202623.1623.3022.5122.6522.65-2.96%2,343,242
Mar 18, 202623.0523.3422.7223.3423.341.74%2,659,636
Mar 17, 202623.8024.0022.9122.9422.94-3.90%3,577,103
Mar 16, 202624.0024.1523.5723.8723.87-1.20%3,125,697
Mar 13, 202623.9324.4723.8124.1624.160.96%4,094,411
Mar 12, 202623.6624.2923.5723.9323.930.97%3,678,911
Mar 11, 202623.8224.1523.6523.7023.70-0.96%2,713,000
Mar 10, 202623.7524.0523.6723.9323.931.57%2,771,021
Mar 9, 202624.5324.5323.4423.5623.56-4.58%4,237,729
Mar 6, 202624.1124.7524.0824.6924.691.81%2,534,100
Mar 5, 202624.5824.7524.1324.2524.25-0.08%2,074,526
Mar 4, 202624.3524.6924.0824.2724.27-0.37%2,590,217
Mar 3, 202625.0225.3724.3024.3624.36-2.91%4,012,244
Mar 2, 202625.3525.5524.8625.0925.09-2.18%3,544,644
Feb 27, 202625.6026.0625.3025.6525.65-0.27%3,280,543
Feb 26, 202625.4825.8025.3325.7225.721.18%4,144,491
Feb 25, 202625.2825.6725.2225.4225.420.55%3,574,600
Feb 24, 202624.7825.3824.6725.2825.282.76%3,621,513
Feb 13, 202624.7025.0524.6024.6024.60-1.05%2,397,600
Feb 12, 202625.3025.4624.8024.8624.86-1.86%3,978,700
Feb 11, 202624.8825.4124.7325.3325.331.81%4,664,000
Feb 10, 202625.0925.6024.8824.8824.88-0.20%4,277,111
Feb 9, 202624.0325.3223.9124.9324.934.62%7,204,512
Feb 6, 202623.6224.1523.4823.8323.83-0.08%2,790,200
Feb 5, 202624.0024.3523.8523.8523.85-1.04%2,012,443
Feb 4, 202624.0124.6123.8324.1024.100.37%2,969,291
Feb 3, 202623.6024.1423.4324.0124.012.48%2,700,297
Feb 2, 202624.0824.4223.4223.4323.43-3.34%2,380,348
Jan 30, 202623.9724.4023.5624.2424.241.64%3,333,265
Jan 29, 202624.0224.4523.6123.8523.85-1.49%3,018,100
Jan 28, 202624.8724.8724.1024.2124.21-2.22%2,994,000
Jan 27, 202624.9024.9023.9324.7624.760.24%3,534,393
Jan 26, 202625.1925.2524.5824.7024.70-2.06%4,033,209
Jan 23, 202625.0625.2824.9625.2225.220.72%3,583,686
Jan 22, 202625.2325.3824.9725.0425.04-0.67%3,459,240
Jan 21, 202624.8125.2224.7225.2125.211.24%4,127,971
Jan 20, 202624.7525.0924.6424.9024.90-3,534,412
Jan 19, 202624.6825.0624.6024.9024.900.97%4,286,697
Jan 16, 202624.4024.7524.2024.6624.661.61%4,048,800
Jan 15, 202623.9024.4823.9024.2724.270.79%3,187,200
Jan 14, 202624.3024.4323.7424.0824.08-0.78%5,245,120
Jan 13, 202624.3624.8824.0124.2724.27-0.94%5,841,019
Jan 12, 202624.4524.5924.2024.5024.500.41%4,798,725
Jan 9, 202624.3224.5024.1424.4024.400.33%4,661,745