ZJBC Information Technology Co., Ltd (SHE:000889)
China · Delayed Price · Currency is CNY 3.690
+0.110 (3.07%)
Jul 27, 2026, 3:04 PM CST
SHE:000889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.64 | 3.66 | 3.49 | 3.62 | - | 1.12% | 55,858,465 |
| 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 |
| Jun 8, 2026 | 3.65 | 3.78 | 3.55 | 3.62 | 3.62 | -3.72% | 44,098,700 |
| Jun 5, 2026 | 3.79 | 3.85 | 3.71 | 3.76 | 3.76 | -1.57% | 45,467,362 |
| Jun 4, 2026 | 3.81 | 3.93 | 3.78 | 3.82 | 3.82 | -3.29% | 55,947,200 |
| Jun 3, 2026 | 3.88 | 4.16 | 3.84 | 3.95 | 3.95 | 1.02% | 91,800,420 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.70 | 3.91 | 3.91 | -2.49% | 75,168,900 |
| Jun 1, 2026 | 3.97 | 4.11 | 3.87 | 4.01 | 4.01 | -0.74% | 65,514,000 |
| May 29, 2026 | 4.28 | 4.28 | 3.97 | 4.04 | 4.04 | -6.05% | 117,825,065 |
| May 28, 2026 | 3.92 | 4.30 | 3.91 | 4.30 | 4.30 | 9.97% | 38,377,600 |
| May 27, 2026 | 3.94 | 3.97 | 3.77 | 3.91 | 3.91 | -0.76% | 54,400,065 |
| May 26, 2026 | 4.01 | 4.02 | 3.83 | 3.94 | 3.94 | -4.60% | 66,849,437 |
| May 25, 2026 | 4.26 | 4.29 | 4.06 | 4.13 | 4.13 | -2.36% | 77,211,277 |
| 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 |