Jiangxi Zhengbang Technology Co.Ltd. (SHE:002157)
China · Delayed Price · Currency is CNY 2.910
+0.030 (1.04%)
Oct 31, 2025, 2:45 PM CST
SHE:002157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 96,182,712 |
| Oct 29, 2025 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | -1.35% | 159,773,071 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 59,902,089 |
| Oct 27, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | - | 101,455,281 |
| Oct 24, 2025 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 85,702,207 |
| Oct 23, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 0.68% | 79,503,411 |
| Oct 22, 2025 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -0.34% | 82,497,480 |
| Oct 21, 2025 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | - | 75,733,878 |
| Oct 20, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 65,812,680 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 92,169,858 |
| Oct 16, 2025 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 74,437,060 |
| Oct 15, 2025 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -1.00% | 99,685,410 |
| Oct 14, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 105,643,802 |
| Oct 13, 2025 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | -0.33% | 110,779,172 |
| Oct 10, 2025 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | -0.33% | 100,000,538 |
| Oct 9, 2025 | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | 1.34% | 123,517,166 |
| Sep 30, 2025 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.33% | 67,784,785 |
| Sep 29, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | - | 95,358,623 |
| Sep 26, 2025 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 97,256,607 |
| Sep 25, 2025 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | -1.00% | 120,309,042 |
| Sep 24, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 84,027,437 |
| Sep 23, 2025 | 3.01 | 3.02 | 2.94 | 3.00 | 3.00 | -0.33% | 117,567,563 |
| Sep 22, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.99% | 95,771,277 |
| Sep 19, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 98,118,575 |
| Sep 18, 2025 | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | -2.56% | 152,439,467 |
| Sep 17, 2025 | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | -0.32% | 114,360,319 |
| Sep 16, 2025 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | -1.88% | 170,116,197 |
| Sep 15, 2025 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | 0.95% | 196,679,640 |
| Sep 12, 2025 | 3.12 | 3.20 | 3.10 | 3.17 | 3.17 | 1.28% | 220,141,803 |
| Sep 11, 2025 | 3.07 | 3.15 | 3.07 | 3.13 | 3.13 | 1.62% | 225,760,465 |
| Sep 10, 2025 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | 0.65% | 116,314,024 |
| Sep 9, 2025 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.33% | 137,725,106 |
| Sep 8, 2025 | 3.00 | 3.14 | 3.00 | 3.07 | 3.07 | 3.37% | 250,619,870 |
| Sep 5, 2025 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 95,881,295 |
| Sep 4, 2025 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | 0.68% | 122,282,477 |
| Sep 3, 2025 | 2.99 | 3.00 | 2.92 | 2.93 | 2.93 | -2.01% | 133,354,815 |
| Sep 2, 2025 | 3.00 | 3.04 | 2.98 | 2.99 | 2.99 | -0.33% | 143,187,871 |
| Sep 1, 2025 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -1.96% | 140,700,001 |
| Aug 29, 2025 | 3.03 | 3.12 | 3.01 | 3.06 | 3.06 | 0.66% | 186,156,822 |
| Aug 28, 2025 | 3.03 | 3.11 | 2.97 | 3.04 | 3.04 | - | 233,393,107 |
| Aug 27, 2025 | 2.97 | 3.27 | 2.97 | 3.04 | 3.04 | 1.67% | 437,549,801 |
| Aug 26, 2025 | 2.93 | 3.02 | 2.92 | 2.99 | 2.99 | 1.70% | 218,615,090 |
| Aug 25, 2025 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.68% | 119,473,677 |
| Aug 22, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 118,788,104 |
| Aug 21, 2025 | 2.88 | 2.93 | 2.87 | 2.90 | 2.90 | 1.05% | 128,968,261 |
| Aug 20, 2025 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 0.70% | 69,127,079 |
| Aug 19, 2025 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | - | 98,823,042 |
| Aug 18, 2025 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 0.71% | 86,970,469 |
| Aug 15, 2025 | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | 0.35% | 73,632,486 |
| Aug 14, 2025 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -1.40% | 79,256,442 |