Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.940
-0.090 (-2.23%)
Mar 20, 2026, 3:04 PM CST
SHE:002061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.03 | 4.06 | 3.92 | 3.94 | 3.94 | -2.23% | 46,578,670 |
| Mar 19, 2026 | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -1.71% | 30,611,090 |
| Mar 18, 2026 | 4.14 | 4.15 | 4.07 | 4.10 | 4.10 | -0.97% | 34,207,620 |
| Mar 17, 2026 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 28,127,380 |
| Mar 16, 2026 | 4.24 | 4.25 | 4.14 | 4.16 | 4.16 | -1.89% | 45,619,300 |
| Mar 13, 2026 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | -0.47% | 56,948,300 |
| Mar 12, 2026 | 4.21 | 4.28 | 4.19 | 4.26 | 4.26 | 1.19% | 47,901,220 |
| Mar 11, 2026 | 4.15 | 4.22 | 4.10 | 4.21 | 4.21 | 1.69% | 50,514,490 |
| Mar 10, 2026 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 28,035,690 |
| Mar 9, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | -0.49% | 29,248,270 |
| Mar 6, 2026 | 4.05 | 4.13 | 4.04 | 4.12 | 4.12 | 1.48% | 27,985,840 |
| Mar 5, 2026 | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | 0.50% | 27,257,320 |
| Mar 4, 2026 | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | -1.46% | 31,220,740 |
| Mar 3, 2026 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | -0.97% | 36,044,360 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.08 | 4.14 | 4.14 | - | 40,875,591 |
| Feb 27, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.22% | 22,723,670 |
| Feb 26, 2026 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.73% | 24,654,100 |
| Feb 25, 2026 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | 0.98% | 37,043,680 |
| Feb 24, 2026 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 1.75% | 30,266,580 |
| Feb 13, 2026 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | -1.23% | 25,299,800 |
| Feb 12, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.73% | 29,264,610 |
| Feb 11, 2026 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | -0.24% | 14,657,040 |
| Feb 10, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 15,996,950 |
| Feb 9, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | 0.73% | 22,048,160 |
| Feb 6, 2026 | 4.10 | 4.14 | 4.09 | 4.09 | 4.09 | -0.73% | 22,360,080 |
| Feb 5, 2026 | 4.15 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 24,673,420 |
| Feb 4, 2026 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 37,851,330 |
| Feb 3, 2026 | 4.08 | 4.13 | 4.05 | 4.07 | 4.07 | - | 32,904,560 |
| Feb 2, 2026 | 4.15 | 4.21 | 4.06 | 4.07 | 4.07 | -1.93% | 59,720,190 |
| Jan 30, 2026 | 4.13 | 4.17 | 4.08 | 4.15 | 4.15 | 0.24% | 36,845,210 |
| Jan 29, 2026 | 4.13 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 29,497,160 |
| Jan 28, 2026 | 4.07 | 4.17 | 4.05 | 4.12 | 4.12 | 0.98% | 36,463,803 |
| Jan 27, 2026 | 4.13 | 4.14 | 4.04 | 4.08 | 4.08 | -1.21% | 29,873,794 |
| Jan 26, 2026 | 4.15 | 4.16 | 4.10 | 4.13 | 4.13 | -0.24% | 31,789,960 |
| Jan 23, 2026 | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | 0.24% | 27,215,554 |
| Jan 22, 2026 | 4.09 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 28,458,210 |
| Jan 21, 2026 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.49% | 27,787,110 |
| Jan 20, 2026 | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | 1.23% | 41,681,080 |
| Jan 19, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.74% | 18,885,040 |
| Jan 16, 2026 | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 23,967,688 |
| Jan 15, 2026 | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 20,265,790 |
| Jan 14, 2026 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | -0.74% | 33,913,850 |
| Jan 13, 2026 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | - | 31,861,926 |
| Jan 12, 2026 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 32,609,717 |
| Jan 9, 2026 | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | 0.50% | 22,795,708 |
| Jan 8, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 19,019,680 |
| Jan 7, 2026 | 4.04 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 20,217,490 |
| Jan 6, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 21,854,280 |
| Jan 5, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 15,819,560 |
| Dec 31, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 13,469,440 |