ZJBC Information Technology Co., Ltd (SHE:000889)
China · Delayed Price · Currency is CNY 3.970
-0.100 (-2.46%)
Aug 18, 2026, 3:04 PM CST
SHE:000889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.06 | 4.07 | 3.94 | 3.97 | 3.97 | -2.46% | 41,393,183 |
| Aug 17, 2026 | 4.05 | 4.08 | 3.96 | 4.07 | 4.07 | - | 49,618,980 |
| Aug 14, 2026 | 4.08 | 4.17 | 3.96 | 4.07 | 4.07 | -0.97% | 72,011,341 |
| Aug 13, 2026 | 4.18 | 4.48 | 4.10 | 4.11 | 4.11 | 0.74% | 115,814,341 |
| Aug 12, 2026 | 4.01 | 4.14 | 3.95 | 4.08 | 4.08 | 2.51% | 61,319,833 |
| Aug 11, 2026 | 4.06 | 4.07 | 3.95 | 3.98 | 3.98 | -0.50% | 44,944,540 |
| Aug 10, 2026 | 3.93 | 4.02 | 3.85 | 4.00 | 4.00 | 0.50% | 53,032,540 |
| Aug 7, 2026 | 4.13 | 4.14 | 3.90 | 3.98 | 3.98 | -3.40% | 100,907,316 |
| Aug 6, 2026 | 3.88 | 4.31 | 3.85 | 4.12 | 4.12 | 5.10% | 142,318,854 |
| Aug 5, 2026 | 3.89 | 3.95 | 3.85 | 3.92 | 3.92 | - | 54,022,100 |
| Aug 4, 2026 | 3.81 | 4.05 | 3.81 | 3.92 | 3.92 | 4.53% | 67,985,288 |
| Aug 3, 2026 | 3.69 | 3.81 | 3.67 | 3.75 | 3.75 | 1.90% | 47,554,080 |
| Jul 31, 2026 | 3.60 | 3.78 | 3.60 | 3.68 | 3.68 | 6.67% | 77,920,580 |
| Jul 30, 2026 | 3.66 | 3.67 | 3.44 | 3.45 | 3.45 | -5.99% | 51,479,600 |
| Jul 29, 2026 | 3.69 | 3.71 | 3.53 | 3.67 | 3.67 | - | 57,391,900 |
| Jul 28, 2026 | 3.63 | 3.80 | 3.59 | 3.67 | 3.67 | -0.54% | 67,258,000 |
| Jul 27, 2026 | 3.55 | 3.70 | 3.49 | 3.69 | 3.69 | 3.07% | 81,202,425 |
| Jul 24, 2026 | 3.64 | 3.77 | 3.56 | 3.58 | 3.58 | -6.53% | 105,757,500 |
| Jul 23, 2026 | 3.88 | 4.05 | 3.75 | 3.83 | 3.83 | -4.01% | 151,677,800 |
| Jul 22, 2026 | 4.16 | 4.16 | 3.78 | 3.99 | 3.99 | 5.00% | 191,263,100 |
| Jul 21, 2026 | 3.53 | 3.80 | 3.46 | 3.80 | 3.80 | 10.14% | 69,866,210 |
| Jul 20, 2026 | 3.22 | 3.45 | 3.22 | 3.45 | 3.45 | 9.87% | 42,439,641 |
| Jul 17, 2026 | 3.22 | 3.31 | 3.06 | 3.14 | 3.14 | -5.99% | 62,828,820 |
| Jul 16, 2026 | 3.25 | 3.50 | 3.16 | 3.34 | 3.34 | 1.52% | 97,266,785 |
| Jul 15, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 10.03% | 25,846,300 |
| Jul 14, 2026 | 2.93 | 3.02 | 2.85 | 2.99 | 2.99 | 0.34% | 33,537,059 |
| Jul 13, 2026 | 3.09 | 3.30 | 2.95 | 2.98 | 2.98 | -3.56% | 50,294,833 |
| Jul 10, 2026 | 3.02 | 3.20 | 2.98 | 3.09 | 3.09 | 2.32% | 44,810,940 |
| Jul 9, 2026 | 3.03 | 3.05 | 2.92 | 3.02 | 3.02 | -0.33% | 27,739,200 |
| Jul 8, 2026 | 3.07 | 3.07 | 2.96 | 3.03 | 3.03 | - | 24,185,840 |
| Jul 7, 2026 | 3.14 | 3.15 | 2.99 | 3.03 | 3.03 | -3.19% | 28,052,400 |
| Jul 6, 2026 | 3.29 | 3.32 | 3.11 | 3.13 | 3.13 | -4.57% | 33,806,700 |
| Jul 3, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 28,936,402 |
| Jul 2, 2026 | 3.40 | 3.49 | 3.28 | 3.30 | 3.30 | -3.51% | 41,960,823 |
| Jul 1, 2026 | 3.39 | 3.47 | 3.31 | 3.42 | 3.42 | 1.48% | 43,897,900 |
| Jun 30, 2026 | 3.32 | 3.41 | 3.26 | 3.37 | 3.37 | 1.20% | 33,227,500 |
| Jun 29, 2026 | 3.36 | 3.44 | 3.27 | 3.33 | 3.33 | -1.19% | 41,335,875 |
| Jun 26, 2026 | 3.53 | 3.54 | 3.34 | 3.37 | 3.37 | -6.13% | 51,733,900 |
| Jun 25, 2026 | 3.76 | 3.78 | 3.54 | 3.59 | 3.59 | -5.53% | 56,029,180 |
| Jun 24, 2026 | 3.76 | 3.90 | 3.67 | 3.80 | 3.80 | -3.55% | 62,278,960 |
| Jun 23, 2026 | 4.09 | 4.09 | 3.87 | 3.94 | 3.94 | -7.51% | 90,704,521 |
| Jun 22, 2026 | 3.95 | 4.36 | 3.88 | 4.26 | 4.26 | 5.97% | 150,361,898 |
| Jun 18, 2026 | 4.02 | 4.02 | 3.91 | 4.02 | 4.02 | 10.14% | 46,134,980 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.61 | 3.65 | 3.65 | -3.18% | 39,558,780 |
| Jun 16, 2026 | 3.55 | 3.78 | 3.46 | 3.77 | 3.77 | 6.20% | 59,336,317 |
| Jun 15, 2026 | 3.53 | 3.67 | 3.50 | 3.55 | 3.55 | 1.72% | 32,171,880 |
| Jun 12, 2026 | 3.58 | 3.60 | 3.47 | 3.49 | 3.49 | -0.57% | 35,992,720 |
| Jun 11, 2026 | 3.55 | 3.57 | 3.45 | 3.51 | 3.51 | -1.96% | 43,008,420 |
| Jun 10, 2026 | 3.68 | 3.82 | 3.56 | 3.58 | 3.58 | -2.45% | 53,300,820 |
| Jun 9, 2026 | 3.71 | 3.74 | 3.62 | 3.67 | 3.67 | 1.38% | 30,730,199 |