Jiangxi ZhengBang Technology Co., Ltd. (SHE:002157)
China · Delayed Price · Currency is CNY 2.890
-0.010 (-0.34%)
Oct 23, 2026, 3:05 PM CST
SHE:002157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.81 | 2.90 | 2.79 | 2.89 | 2.89 | -0.34% | 159,732,406 |
| Oct 22, 2026 | 2.87 | 2.95 | 2.86 | 2.90 | 2.90 | 1.05% | 134,499,608 |
| Oct 21, 2026 | 2.83 | 2.90 | 2.82 | 2.87 | 2.87 | 1.06% | 101,974,900 |
| Oct 20, 2026 | 2.85 | 2.93 | 2.83 | 2.84 | 2.84 | -0.35% | 91,221,292 |
| Oct 19, 2026 | 2.84 | 2.89 | 2.83 | 2.85 | 2.85 | - | 78,083,710 |
| Oct 16, 2026 | 2.81 | 2.89 | 2.80 | 2.85 | 2.85 | 1.79% | 100,409,112 |
| Oct 15, 2026 | 2.82 | 2.83 | 2.78 | 2.80 | 2.80 | -1.75% | 108,295,486 |
| Oct 14, 2026 | 2.88 | 2.90 | 2.84 | 2.85 | 2.85 | -1.38% | 84,859,062 |
| Oct 13, 2026 | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | -0.34% | 82,864,400 |
| Oct 12, 2026 | 2.91 | 2.94 | 2.89 | 2.90 | 2.90 | -0.34% | 86,056,520 |
| Oct 9, 2026 | 2.89 | 2.93 | 2.88 | 2.91 | 2.91 | 1.04% | 94,157,692 |
| Oct 8, 2026 | 2.93 | 2.95 | 2.87 | 2.88 | 2.88 | -1.37% | 107,402,323 |
| Sep 30, 2026 | 2.93 | 2.94 | 2.90 | 2.92 | 2.92 | - | 66,511,733 |
| Sep 29, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 67,221,140 |
| Sep 28, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 117,062,307 |
| Sep 24, 2026 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.35% | 108,536,661 |
| Sep 23, 2026 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | -1.66% | 125,964,400 |
| Sep 22, 2026 | 3.06 | 3.08 | 3.01 | 3.01 | 3.01 | -1.63% | 116,700,300 |
| Sep 21, 2026 | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | 0.99% | 138,557,668 |
| Sep 18, 2026 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | 0.33% | 125,917,167 |
| Sep 17, 2026 | 3.03 | 3.05 | 2.97 | 3.02 | 3.02 | -0.66% | 162,097,047 |
| Sep 16, 2026 | 3.14 | 3.15 | 3.03 | 3.04 | 3.04 | -3.49% | 185,096,100 |
| Sep 15, 2026 | 3.11 | 3.24 | 3.09 | 3.15 | 3.15 | 1.29% | 215,730,500 |
| Sep 14, 2026 | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | -1.89% | 133,231,200 |
| Sep 11, 2026 | 3.19 | 3.21 | 3.12 | 3.17 | 3.17 | -1.25% | 154,583,100 |
| Sep 10, 2026 | 3.26 | 3.29 | 3.19 | 3.21 | 3.21 | -2.13% | 162,940,249 |
| Sep 9, 2026 | 3.25 | 3.35 | 3.24 | 3.28 | 3.28 | 0.61% | 201,812,741 |
| Sep 8, 2026 | 3.23 | 3.28 | 3.18 | 3.26 | 3.26 | 1.24% | 246,403,753 |
| Sep 7, 2026 | 3.19 | 3.26 | 3.17 | 3.22 | 3.22 | - | 254,906,031 |
| Sep 4, 2026 | 3.05 | 3.30 | 3.02 | 3.22 | 3.22 | 6.27% | 476,540,019 |
| Sep 3, 2026 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 130,453,905 |
| Sep 2, 2026 | 3.07 | 3.14 | 3.04 | 3.10 | 3.10 | 0.98% | 192,149,400 |
| Sep 1, 2026 | 3.01 | 3.09 | 3.00 | 3.07 | 3.07 | 1.66% | 162,626,813 |
| Aug 31, 2026 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | - | 109,976,098 |
| Aug 28, 2026 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 1.00% | 107,834,208 |
| Aug 27, 2026 | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 107,880,822 |
| Aug 26, 2026 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | - | 88,582,710 |
| Aug 25, 2026 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 96,518,466 |
| Aug 24, 2026 | 2.92 | 2.94 | 2.89 | 2.93 | 2.93 | - | 85,113,826 |
| Aug 21, 2026 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -1.01% | 109,660,169 |
| Aug 20, 2026 | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | -0.67% | 130,026,900 |
| Aug 19, 2026 | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -2.30% | 149,976,900 |
| Aug 18, 2026 | 2.98 | 3.09 | 2.97 | 3.05 | 3.05 | 2.69% | 206,971,714 |
| Aug 17, 2026 | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | 0.68% | 108,262,700 |
| Aug 14, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -2.32% | 107,886,311 |
| Aug 13, 2026 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 159,783,622 |
| Aug 12, 2026 | 2.95 | 2.99 | 2.92 | 2.98 | 2.98 | 1.02% | 105,975,600 |
| Aug 11, 2026 | 2.97 | 3.00 | 2.94 | 2.95 | 2.95 | -1.01% | 96,633,368 |
| Aug 10, 2026 | 2.91 | 2.99 | 2.90 | 2.98 | 2.98 | 2.76% | 151,302,500 |
| Aug 7, 2026 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -0.34% | 81,935,090 |