ZJBC Information Technology Co., Ltd (SHE:000889)
China · Delayed Price · Currency is CNY 4.230
+0.180 (4.44%)
May 22, 2026, 3:04 PM CST
SHE:000889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.15 | 4.27 | 4.00 | 4.23 | 4.23 | 4.44% | 87,427,619 |
| May 21, 2026 | 4.46 | 4.49 | 4.03 | 4.05 | 4.05 | -8.99% | 114,699,140 |
| May 20, 2026 | 4.64 | 4.66 | 4.33 | 4.45 | 4.45 | -5.32% | 99,802,730 |
| May 19, 2026 | 4.67 | 4.81 | 4.51 | 4.70 | 4.70 | -2.89% | 101,174,111 |
| May 18, 2026 | 5.11 | 5.35 | 4.69 | 4.84 | 4.84 | -6.02% | 141,746,300 |
| May 15, 2026 | 5.25 | 5.39 | 5.03 | 5.15 | 5.15 | -3.20% | 138,205,980 |
| May 14, 2026 | 5.80 | 5.85 | 5.30 | 5.32 | 5.32 | -4.49% | 190,596,102 |
| May 13, 2026 | 5.00 | 5.57 | 5.00 | 5.57 | 5.57 | 10.08% | 156,401,352 |
| May 12, 2026 | 5.37 | 5.45 | 5.03 | 5.06 | 5.06 | -3.80% | 138,315,953 |
| May 11, 2026 | 5.46 | 5.55 | 5.21 | 5.26 | 5.26 | -2.77% | 193,448,480 |
| May 8, 2026 | 5.66 | 5.89 | 5.34 | 5.41 | 5.41 | 1.12% | 282,497,984 |
| May 7, 2026 | 5.28 | 5.35 | 5.27 | 5.35 | 5.35 | 10.08% | 48,788,402 |
| May 6, 2026 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | 9.95% | 115,562,589 |
| Apr 30, 2026 | 4.69 | 4.75 | 4.37 | 4.42 | 4.42 | -8.11% | 175,445,594 |
| Apr 29, 2026 | 4.82 | 4.98 | 4.71 | 4.81 | 4.81 | -2.04% | 237,985,705 |
| Apr 28, 2026 | 4.46 | 4.91 | 4.45 | 4.91 | 4.91 | 10.09% | 248,328,470 |
| Apr 27, 2026 | 4.70 | 4.75 | 4.32 | 4.46 | 4.46 | -6.89% | 233,846,523 |
| Apr 24, 2026 | 4.35 | 4.79 | 4.25 | 4.79 | 4.79 | 10.11% | 245,542,543 |
| Apr 23, 2026 | 4.58 | 4.79 | 4.26 | 4.35 | 4.35 | -5.84% | 177,949,206 |
| Apr 22, 2026 | 4.45 | 4.85 | 4.42 | 4.62 | 4.62 | -0.86% | 163,358,400 |
| Apr 21, 2026 | 4.76 | 5.00 | 4.63 | 4.66 | 4.66 | -9.34% | 213,509,000 |
| Apr 20, 2026 | 5.42 | 5.45 | 5.03 | 5.14 | 5.14 | -2.84% | 255,562,400 |
| Apr 17, 2026 | 4.85 | 5.44 | 4.81 | 5.29 | 5.29 | 5.80% | 275,653,876 |
| Apr 16, 2026 | 4.57 | 5.21 | 4.38 | 5.00 | 5.00 | 5.49% | 338,277,542 |
| Apr 15, 2026 | 4.32 | 4.74 | 4.03 | 4.74 | 4.74 | 9.98% | 318,417,700 |
| Apr 14, 2026 | 3.89 | 4.31 | 3.89 | 4.31 | 4.31 | 9.95% | 126,165,500 |
| Apr 13, 2026 | 4.28 | 4.35 | 3.92 | 3.92 | 3.92 | -9.89% | 217,121,100 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.10 | 4.35 | 4.35 | 10.13% | 179,046,800 |
| Apr 9, 2026 | 3.66 | 3.95 | 3.54 | 3.95 | 3.95 | 10.03% | 118,661,100 |
| Apr 8, 2026 | 3.35 | 3.59 | 3.33 | 3.59 | 3.59 | 10.12% | 30,613,820 |
| Apr 7, 2026 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | 1.87% | 15,376,340 |
| Apr 3, 2026 | 3.32 | 3.36 | 3.18 | 3.20 | 3.20 | -3.03% | 16,874,560 |
| Apr 2, 2026 | 3.39 | 3.42 | 3.28 | 3.30 | 3.30 | -2.94% | 21,369,940 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.37 | 3.40 | 3.40 | 1.19% | 26,562,670 |
| Mar 31, 2026 | 3.48 | 3.53 | 3.35 | 3.36 | 3.36 | -3.45% | 27,370,930 |
| Mar 30, 2026 | 3.35 | 3.49 | 3.32 | 3.48 | 3.48 | 2.05% | 40,618,640 |
| Mar 27, 2026 | 3.27 | 3.53 | 3.26 | 3.41 | 3.41 | 0.89% | 58,130,510 |
| Mar 26, 2026 | 3.51 | 3.51 | 3.31 | 3.38 | 3.38 | -4.52% | 74,771,130 |
| Mar 25, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 9.94% | 23,420,150 |
| Mar 24, 2026 | 3.12 | 3.24 | 3.08 | 3.22 | 3.22 | 5.92% | 24,479,260 |
| Mar 23, 2026 | 3.20 | 3.21 | 3.02 | 3.04 | 3.04 | -6.17% | 26,267,880 |
| Mar 20, 2026 | 3.34 | 3.39 | 3.23 | 3.24 | 3.24 | -2.99% | 16,666,520 |
| Mar 19, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -2.34% | 16,229,600 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | 1.18% | 14,922,220 |
| Mar 17, 2026 | 3.47 | 3.50 | 3.36 | 3.38 | 3.38 | -2.03% | 16,201,460 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.43 | 3.45 | 3.45 | -0.29% | 12,204,980 |
| Mar 13, 2026 | 3.51 | 3.53 | 3.44 | 3.46 | 3.46 | -1.14% | 16,305,240 |
| Mar 12, 2026 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 16,622,100 |
| Mar 11, 2026 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -2.20% | 16,634,360 |
| Mar 10, 2026 | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | 0.83% | 15,293,960 |