Jiangxi Zhengbang Technology Co.Ltd. (SHE:002157)
China · Delayed Price · Currency is CNY 3.270
-0.010 (-0.30%)
Mar 20, 2026, 3:04 PM CST
SHE:002157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.49 | 3.49 | 3.25 | 3.27 | - | -0.30% | 195,238,777 |
| Mar 19, 2026 | 3.31 | 3.36 | 3.26 | 3.28 | 3.28 | -1.20% | 152,306,800 |
| Mar 18, 2026 | 3.37 | 3.39 | 3.31 | 3.32 | 3.32 | -1.78% | 142,450,900 |
| Mar 17, 2026 | 3.40 | 3.49 | 3.37 | 3.38 | 3.38 | -0.29% | 196,012,300 |
| Mar 16, 2026 | 3.38 | 3.51 | 3.36 | 3.39 | 3.39 | 1.50% | 209,749,000 |
| Mar 13, 2026 | 3.49 | 3.50 | 3.33 | 3.34 | 3.34 | -4.30% | 241,060,900 |
| Mar 12, 2026 | 3.39 | 3.54 | 3.35 | 3.49 | 3.49 | 2.95% | 350,690,000 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.32 | 3.39 | 3.39 | 0.59% | 171,464,877 |
| Mar 10, 2026 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37 | 0.60% | 182,184,418 |
| Mar 9, 2026 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | 0.90% | 268,977,404 |
| Mar 6, 2026 | 3.15 | 3.35 | 3.14 | 3.32 | 3.32 | 5.06% | 310,808,600 |
| Mar 5, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -0.94% | 121,843,700 |
| Mar 4, 2026 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 1.27% | 131,178,400 |
| Mar 3, 2026 | 3.20 | 3.24 | 3.13 | 3.15 | 3.15 | -1.56% | 166,212,900 |
| Mar 2, 2026 | 3.18 | 3.24 | 3.15 | 3.20 | 3.20 | -0.31% | 140,214,500 |
| Feb 27, 2026 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | 1.58% | 109,822,900 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.25% | 110,252,700 |
| Feb 25, 2026 | 3.17 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 119,473,900 |
| Feb 24, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 2.60% | 104,008,900 |
| Feb 13, 2026 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 108,247,200 |
| Feb 12, 2026 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -0.95% | 83,333,350 |
| Feb 11, 2026 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | 0.32% | 81,378,460 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -0.94% | 100,422,000 |
| Feb 9, 2026 | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -0.62% | 111,324,000 |
| Feb 6, 2026 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | 0.31% | 105,186,100 |
| Feb 5, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.20 | -1.23% | 119,672,800 |
| Feb 4, 2026 | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 129,294,801 |
| Feb 3, 2026 | 3.19 | 3.21 | 3.14 | 3.20 | 3.20 | 2.24% | 125,337,304 |
| Feb 2, 2026 | 3.20 | 3.25 | 3.12 | 3.13 | 3.13 | -5.15% | 238,425,250 |
| Jan 30, 2026 | 3.34 | 3.43 | 3.30 | 3.30 | 3.30 | -0.90% | 248,556,900 |
| Jan 29, 2026 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | 0.30% | 212,889,700 |
| Jan 28, 2026 | 3.30 | 3.34 | 3.27 | 3.32 | 3.32 | 0.30% | 146,709,700 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | -2.36% | 195,704,375 |
| Jan 26, 2026 | 3.34 | 3.40 | 3.29 | 3.39 | 3.39 | 1.19% | 234,062,100 |
| Jan 23, 2026 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | - | 164,545,800 |
| Jan 22, 2026 | 3.28 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 152,735,900 |
| Jan 21, 2026 | 3.33 | 3.34 | 3.26 | 3.30 | 3.30 | -0.90% | 150,328,100 |
| Jan 20, 2026 | 3.24 | 3.46 | 3.22 | 3.33 | 3.33 | 2.78% | 324,860,300 |
| Jan 19, 2026 | 3.18 | 3.27 | 3.16 | 3.24 | 3.24 | 2.21% | 167,599,600 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 126,316,100 |
| Jan 15, 2026 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | -1.23% | 132,934,400 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | 1.25% | 228,358,200 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 231,955,500 |
| Jan 12, 2026 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 187,891,600 |
| Jan 9, 2026 | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | -0.61% | 156,834,311 |
| Jan 8, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 150,827,023 |
| Jan 7, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | -1.49% | 153,752,500 |
| Jan 6, 2026 | 3.26 | 3.35 | 3.21 | 3.35 | 3.35 | 3.08% | 214,154,500 |
| Jan 5, 2026 | 3.24 | 3.28 | 3.21 | 3.25 | 3.25 | 0.31% | 152,484,100 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | -2.41% | 192,347,900 |