Skip to main content
Zhejiang Dragon Technology Co., Ltd. (SHA:603004)
China flag China · Delayed Price · Currency is CNY
17.14
+0.15 (0.88%)
Nov 13, 2026, 11:29 AM CST

SHA:603004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.9317.2316.9317.1417.140.88%486,593
Nov 12, 202617.2717.3516.9616.9916.99-1.45%1,165,748
Nov 11, 202617.0617.2516.9817.2417.241.00%973,100
Nov 10, 202617.1417.1716.9617.0717.070.77%934,200
Nov 9, 202617.1517.3416.9216.9416.94-0.29%1,017,613
Nov 6, 202616.9817.2016.8416.9916.99-2.47%1,527,748
Nov 5, 202616.7817.4716.7517.4217.423.20%2,558,200
Nov 4, 202617.1417.1416.3016.8816.881.20%2,205,100
Nov 3, 202616.6417.0816.4316.6816.680.30%1,752,500
Nov 2, 202616.2416.7416.0616.6316.632.40%2,042,110
Oct 30, 202616.7717.1516.2416.2416.24-4.92%2,463,890
Oct 29, 202617.5517.5517.0117.0817.08-2.40%1,652,200
Oct 28, 202617.0117.5617.0117.5017.503.06%1,775,500
Oct 27, 202617.8517.8716.9616.9816.98-3.80%1,608,905
Oct 26, 202617.6217.9517.5917.6517.65-1.12%1,434,304
Oct 23, 202617.5817.8516.5817.8517.851.48%3,848,590
Oct 22, 202618.1118.3017.5917.5917.59-2.87%1,984,455
Oct 21, 202618.6618.6618.0418.1118.11-1.58%1,642,000
Oct 20, 202618.3618.5818.2218.4018.40-0.59%1,783,993
Oct 19, 202618.0818.7317.8118.5118.511.04%2,636,600
Oct 16, 202618.8019.0918.1018.3218.32-1.24%2,744,900
Oct 15, 202618.5019.0618.3018.5518.55-2.93%3,577,200
Oct 14, 202619.8020.2419.1119.1119.11-3.87%4,062,665
Oct 13, 202619.3820.1418.9119.8819.880.76%5,758,744
Oct 12, 202619.7520.4419.5019.7319.73-0.10%5,212,809
Oct 9, 202619.6120.5819.1519.7519.75-0.10%6,261,050
Oct 8, 202619.9320.3319.4519.7719.77-0.50%5,142,800
Sep 30, 202619.4220.7319.3019.8719.873.81%7,497,100
Sep 29, 202618.7220.0318.3819.1419.141.32%4,278,348
Sep 28, 202618.9020.1418.3718.8918.89-0.05%3,051,013
Sep 24, 202619.1819.3018.8818.9018.90-1.46%1,173,804
Sep 23, 202619.0019.2018.9219.1819.180.68%1,323,700
Sep 22, 202619.1319.2918.9319.0519.05-0.42%1,425,154
Sep 21, 202618.8119.1618.8119.1319.132.03%1,950,174
Sep 18, 202618.5518.9718.4418.7518.751.02%2,457,700
Sep 17, 202618.0718.6818.0718.5618.562.71%2,353,899
Sep 16, 202617.7718.1717.6518.0718.071.75%2,229,301
Sep 15, 202617.9018.0517.7517.7617.76-1.11%1,020,105
Sep 14, 202617.7418.0717.4817.9617.961.47%1,563,454
Sep 11, 202618.1118.1117.4617.7017.70-2.80%1,800,341
Sep 10, 202618.6118.6318.1918.2118.21-2.15%1,318,440
Sep 9, 202619.0619.0618.5918.6118.61-2.46%1,767,277
Sep 8, 202619.1219.2318.9619.0819.080.16%1,294,301
Sep 7, 202619.6519.6518.9119.0519.050.32%1,713,909
Sep 4, 202619.0819.3318.8518.9918.99-0.47%1,655,109
Sep 3, 202619.2019.4219.0219.0819.08-0.63%1,318,000
Sep 2, 202619.1319.2518.9619.2019.20-0.36%1,131,000
Sep 1, 202619.3319.5119.0019.2719.27-0.82%1,543,800
Aug 31, 202619.0619.4918.8219.4319.431.73%1,739,700
Aug 28, 202619.4919.5319.0019.1019.10-1.14%1,939,048