ZJBC Information Technology Co., Ltd (SHE:000889)
China · Delayed Price · Currency is CNY 2.960
-0.090 (-2.95%)
Oct 30, 2026, 3:04 PM CST
SHE:000889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.05 | 3.12 | 2.95 | 2.96 | 2.96 | -2.95% | 30,409,556 |
| Oct 29, 2026 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -4.09% | 21,559,470 |
| Oct 28, 2026 | 3.16 | 3.19 | 3.10 | 3.18 | 3.18 | 1.92% | 19,436,571 |
| Oct 27, 2026 | 3.27 | 3.30 | 3.11 | 3.12 | 3.12 | -4.29% | 18,841,749 |
| Oct 26, 2026 | 3.19 | 3.30 | 3.16 | 3.26 | 3.26 | 0.93% | 22,478,540 |
| Oct 23, 2026 | 3.15 | 3.24 | 2.95 | 3.23 | 3.23 | 0.62% | 37,170,874 |
| Oct 22, 2026 | 3.31 | 3.35 | 3.20 | 3.21 | 3.21 | -3.60% | 20,963,500 |
| Oct 21, 2026 | 3.34 | 3.39 | 3.30 | 3.33 | 3.33 | 1.22% | 23,524,600 |
| Oct 20, 2026 | 3.24 | 3.32 | 3.23 | 3.29 | 3.29 | 0.61% | 17,627,440 |
| Oct 19, 2026 | 3.34 | 3.38 | 3.21 | 3.27 | 3.27 | -1.51% | 25,111,800 |
| Oct 16, 2026 | 3.43 | 3.45 | 3.29 | 3.32 | 3.32 | -1.48% | 21,008,120 |
| Oct 15, 2026 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | -3.99% | 25,571,165 |
| Oct 14, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -1.68% | 16,282,400 |
| Oct 13, 2026 | 3.47 | 3.60 | 3.40 | 3.57 | 3.57 | 1.71% | 22,312,280 |
| Oct 12, 2026 | 3.62 | 3.65 | 3.50 | 3.51 | 3.51 | -4.10% | 18,823,100 |
| Oct 9, 2026 | 3.57 | 3.66 | 3.44 | 3.66 | 3.66 | 2.23% | 30,872,940 |
| Oct 8, 2026 | 3.60 | 3.66 | 3.55 | 3.58 | 3.58 | -1.10% | 19,634,760 |
| 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 |