ZJBC Information Technology Co., Ltd (SHE:000889)
China · Delayed Price · Currency is CNY 3.690
+0.040 (1.10%)
Feb 13, 2026, 3:04 PM CST
SHE:000889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | 1.10% | 17,991,940 |
| Feb 12, 2026 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | -1.62% | 16,998,680 |
| Feb 11, 2026 | 3.82 | 3.83 | 3.70 | 3.71 | 3.71 | -2.88% | 21,906,610 |
| Feb 10, 2026 | 3.80 | 3.83 | 3.77 | 3.82 | 3.82 | 0.53% | 19,430,430 |
| Feb 9, 2026 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | 3.54% | 26,308,180 |
| Feb 6, 2026 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | 0.55% | 12,439,310 |
| Feb 5, 2026 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 0.55% | 14,433,960 |
| Feb 4, 2026 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 13,346,780 |
| Feb 3, 2026 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | 1.40% | 16,039,500 |
| Feb 2, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 14,805,690 |
| Jan 30, 2026 | 3.54 | 3.61 | 3.51 | 3.60 | 3.60 | 1.41% | 14,442,340 |
| Jan 29, 2026 | 3.59 | 3.64 | 3.51 | 3.55 | 3.55 | -0.28% | 18,882,500 |
| Jan 28, 2026 | 3.68 | 3.69 | 3.56 | 3.56 | 3.56 | -2.47% | 20,548,260 |
| Jan 27, 2026 | 3.66 | 3.74 | 3.59 | 3.65 | 3.65 | -1.08% | 23,365,550 |
| Jan 26, 2026 | 3.83 | 3.83 | 3.64 | 3.69 | 3.69 | -3.66% | 29,813,800 |
| Jan 23, 2026 | 3.73 | 3.84 | 3.71 | 3.83 | 3.83 | 2.68% | 27,816,411 |
| Jan 22, 2026 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 1.63% | 14,519,720 |
| Jan 21, 2026 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | 0.82% | 18,794,390 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.61 | 3.64 | 3.64 | -2.93% | 27,654,020 |
| Jan 19, 2026 | 3.71 | 3.77 | 3.68 | 3.75 | 3.75 | 1.35% | 22,311,370 |
| Jan 16, 2026 | 3.85 | 3.87 | 3.67 | 3.70 | 3.70 | -2.89% | 27,492,401 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.77 | 3.81 | 3.81 | -3.05% | 32,738,780 |
| Jan 14, 2026 | 3.77 | 4.04 | 3.77 | 3.93 | 3.93 | 3.69% | 62,496,290 |
| Jan 13, 2026 | 3.92 | 4.01 | 3.79 | 3.79 | 3.79 | -3.81% | 68,582,080 |
| Jan 12, 2026 | 3.58 | 3.94 | 3.58 | 3.94 | 3.94 | 10.06% | 50,626,560 |
| Jan 9, 2026 | 3.59 | 3.61 | 3.53 | 3.58 | 3.58 | 0.28% | 17,343,280 |
| Jan 8, 2026 | 3.52 | 3.59 | 3.52 | 3.57 | 3.57 | 0.85% | 15,373,860 |
| Jan 7, 2026 | 3.62 | 3.65 | 3.51 | 3.54 | 3.54 | -2.21% | 21,664,380 |
| Jan 6, 2026 | 3.62 | 3.67 | 3.60 | 3.62 | 3.62 | - | 15,233,850 |
| Jan 5, 2026 | 3.60 | 3.67 | 3.59 | 3.62 | 3.62 | 0.56% | 12,136,540 |
| Dec 31, 2025 | 3.67 | 3.67 | 3.57 | 3.60 | 3.60 | -1.64% | 12,006,080 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.65 | 3.66 | 3.66 | -1.61% | 14,987,130 |
| Dec 29, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -0.27% | 16,893,650 |
| Dec 26, 2025 | 3.62 | 3.85 | 3.57 | 3.73 | 3.73 | 4.19% | 31,761,630 |
| Dec 25, 2025 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | 1.13% | 9,782,006 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.28% | 11,731,930 |
| Dec 23, 2025 | 3.67 | 3.70 | 3.51 | 3.53 | 3.53 | -4.08% | 20,802,020 |
| Dec 22, 2025 | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | -0.54% | 13,139,750 |
| Dec 19, 2025 | 3.63 | 3.73 | 3.62 | 3.70 | 3.70 | 2.49% | 15,261,960 |
| Dec 18, 2025 | 3.58 | 3.68 | 3.55 | 3.61 | 3.61 | 0.84% | 14,090,920 |
| Dec 17, 2025 | 3.57 | 3.61 | 3.50 | 3.58 | 3.58 | -0.28% | 13,769,400 |
| Dec 16, 2025 | 3.63 | 3.64 | 3.54 | 3.59 | 3.59 | -1.10% | 13,776,800 |
| Dec 15, 2025 | 3.58 | 3.67 | 3.50 | 3.63 | 3.63 | 1.11% | 16,044,120 |
| Dec 12, 2025 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | -1.10% | 12,091,670 |
| Dec 11, 2025 | 3.70 | 3.74 | 3.62 | 3.63 | 3.63 | -2.16% | 14,236,380 |
| Dec 10, 2025 | 3.70 | 3.73 | 3.66 | 3.71 | 3.71 | - | 11,659,080 |
| Dec 9, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -1.07% | 11,646,600 |
| Dec 8, 2025 | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | 0.54% | 13,376,000 |
| Dec 5, 2025 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | 1.91% | 15,290,270 |
| Dec 4, 2025 | 3.73 | 3.74 | 3.63 | 3.66 | 3.66 | -2.14% | 18,763,260 |