ZJBC Information Technology Co., Ltd (SHE:000889)
China · Delayed Price · Currency is CNY 3.620
-0.080 (-2.16%)
Sep 30, 2026, 3:04 PM CST
SHE:000889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | -2.16% | 18,818,100 |
| Sep 29, 2026 | 3.63 | 3.73 | 3.60 | 3.70 | 3.70 | 1.93% | 25,130,790 |
| Sep 28, 2026 | 3.70 | 3.71 | 3.57 | 3.63 | 3.63 | -1.89% | 26,757,195 |
| Sep 24, 2026 | 3.71 | 3.77 | 3.69 | 3.70 | 3.70 | -1.07% | 21,296,389 |
| Sep 23, 2026 | 3.94 | 3.94 | 3.71 | 3.74 | 3.74 | -5.08% | 55,493,460 |
| Sep 22, 2026 | 3.94 | 3.99 | 3.88 | 3.94 | 3.94 | 1.29% | 45,663,700 |
| Sep 21, 2026 | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | - | 28,168,200 |
| Sep 18, 2026 | 3.96 | 3.97 | 3.87 | 3.89 | 3.89 | -0.26% | 29,979,289 |
| Sep 17, 2026 | 3.93 | 3.98 | 3.82 | 3.90 | 3.90 | -0.76% | 35,952,035 |
| Sep 16, 2026 | 3.82 | 3.95 | 3.79 | 3.93 | 3.93 | 2.08% | 38,958,699 |
| Sep 15, 2026 | 3.94 | 3.98 | 3.83 | 3.85 | 3.85 | -3.51% | 51,367,550 |
| Sep 14, 2026 | 4.12 | 4.16 | 3.97 | 3.99 | 3.99 | -2.68% | 59,090,680 |
| Sep 11, 2026 | 4.06 | 4.17 | 4.02 | 4.10 | 4.10 | -2.38% | 92,786,140 |
| Sep 10, 2026 | 3.95 | 4.38 | 3.88 | 4.20 | 4.20 | 5.53% | 137,409,645 |
| Sep 9, 2026 | 3.98 | 4.16 | 3.96 | 3.98 | 3.98 | -0.75% | 28,819,816 |
| Sep 8, 2026 | 3.97 | 4.04 | 3.94 | 4.01 | 4.01 | 1.52% | 25,755,080 |
| Sep 7, 2026 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -1.00% | 25,815,094 |
| Sep 4, 2026 | 4.02 | 4.10 | 3.98 | 3.99 | 3.99 | - | 34,153,500 |
| Sep 3, 2026 | 4.08 | 4.11 | 3.96 | 3.99 | 3.99 | -1.97% | 31,538,520 |
| Sep 2, 2026 | 4.03 | 4.11 | 4.00 | 4.07 | 4.07 | - | 28,931,820 |
| Sep 1, 2026 | 4.04 | 4.10 | 4.00 | 4.07 | 4.07 | 1.24% | 36,381,920 |
| Aug 31, 2026 | 3.98 | 4.02 | 3.92 | 4.02 | 4.02 | - | 28,151,800 |
| Aug 28, 2026 | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | -0.50% | 33,033,516 |
| Aug 27, 2026 | 4.02 | 4.07 | 4.00 | 4.04 | 4.04 | 0.50% | 29,010,000 |
| Aug 26, 2026 | 4.00 | 4.06 | 3.93 | 4.02 | 4.02 | 0.25% | 43,634,460 |
| Aug 25, 2026 | 3.85 | 4.05 | 3.82 | 4.01 | 4.01 | 3.08% | 56,467,260 |
| Aug 24, 2026 | 3.88 | 3.95 | 3.80 | 3.89 | 3.89 | 0.78% | 35,231,960 |
| Aug 21, 2026 | 3.78 | 3.88 | 3.70 | 3.86 | 3.86 | 1.05% | 26,736,700 |
| Aug 20, 2026 | 3.75 | 3.86 | 3.71 | 3.82 | 3.82 | 2.69% | 30,955,460 |
| Aug 19, 2026 | 3.89 | 3.95 | 3.68 | 3.72 | 3.72 | -6.30% | 46,414,900 |
| 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 |