Jiangxi ZhengBang Technology Co., Ltd. (SHE:002157)
China · Delayed Price · Currency is CNY 2.920
+0.030 (1.04%)
Jul 6, 2026, 9:42 AM CST
SHE:002157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.77 | 2.97 | 2.77 | 2.89 | - | -1.03% | 56,941,300 |
| Jul 2, 2026 | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | -2.34% | 173,045,733 |
| Jul 1, 2026 | 2.81 | 3.05 | 2.80 | 2.99 | 2.99 | 6.41% | 238,628,446 |
| Jun 30, 2026 | 2.87 | 2.90 | 2.81 | 2.81 | 2.81 | -2.09% | 112,110,915 |
| Jun 29, 2026 | 2.80 | 2.96 | 2.79 | 2.87 | 2.87 | 3.24% | 183,512,100 |
| Jun 26, 2026 | 2.77 | 2.85 | 2.70 | 2.78 | 2.78 | 0.36% | 170,199,572 |
| Jun 25, 2026 | 2.80 | 2.81 | 2.72 | 2.77 | 2.77 | -1.42% | 138,954,350 |
| Jun 24, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -2.43% | 113,542,700 |
| Jun 23, 2026 | 2.91 | 2.98 | 2.88 | 2.88 | 2.88 | -1.37% | 127,752,900 |
| Jun 22, 2026 | 2.88 | 2.93 | 2.79 | 2.92 | 2.92 | 0.69% | 162,716,200 |
| Jun 18, 2026 | 3.02 | 3.03 | 2.90 | 2.90 | 2.90 | -4.29% | 197,258,000 |
| Jun 17, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.98% | 88,159,230 |
| Jun 16, 2026 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.97% | 112,540,700 |
| Jun 15, 2026 | 3.10 | 3.13 | 3.06 | 3.09 | 3.09 | - | 122,803,100 |
| Jun 12, 2026 | 3.05 | 3.10 | 3.02 | 3.09 | 3.09 | 1.31% | 130,667,400 |
| Jun 11, 2026 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | 0.33% | 113,965,600 |
| Jun 10, 2026 | 3.03 | 3.08 | 3.02 | 3.04 | 3.04 | - | 109,227,300 |
| Jun 9, 2026 | 3.01 | 3.06 | 2.97 | 3.04 | 3.04 | 1.00% | 118,639,669 |
| Jun 8, 2026 | 3.00 | 3.07 | 2.98 | 3.01 | 3.01 | -0.99% | 139,566,177 |
| Jun 5, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 131,304,300 |
| Jun 4, 2026 | 3.12 | 3.16 | 3.05 | 3.07 | 3.07 | -1.60% | 160,586,900 |
| Jun 3, 2026 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 137,528,500 |
| Jun 2, 2026 | 3.12 | 3.13 | 3.05 | 3.11 | 3.11 | -0.32% | 147,588,300 |
| Jun 1, 2026 | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | 0.65% | 148,088,700 |
| May 29, 2026 | 3.15 | 3.17 | 3.09 | 3.10 | 3.10 | -3.13% | 228,888,300 |
| May 28, 2026 | 3.18 | 3.21 | 3.14 | 3.20 | 3.20 | 0.31% | 144,386,800 |
| May 27, 2026 | 3.29 | 3.30 | 3.17 | 3.19 | 3.19 | -3.63% | 218,021,500 |
| May 26, 2026 | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | - | 164,743,500 |
| May 25, 2026 | 3.25 | 3.35 | 3.23 | 3.31 | 3.31 | 1.22% | 188,028,100 |
| May 22, 2026 | 3.32 | 3.38 | 3.25 | 3.27 | 3.27 | - | 198,963,100 |
| May 21, 2026 | 3.36 | 3.43 | 3.27 | 3.27 | 3.27 | -2.97% | 229,688,800 |
| May 20, 2026 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 190,792,900 |
| May 19, 2026 | 3.33 | 3.38 | 3.23 | 3.36 | 3.36 | 1.20% | 264,263,600 |
| May 18, 2026 | 3.39 | 3.41 | 3.29 | 3.32 | 3.32 | -1.78% | 255,348,900 |
| May 15, 2026 | 3.47 | 3.48 | 3.32 | 3.38 | 3.38 | -2.31% | 307,617,800 |
| May 14, 2026 | 3.35 | 3.53 | 3.31 | 3.46 | 3.46 | 3.59% | 477,258,400 |
| May 13, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 211,477,600 |
| May 12, 2026 | 3.51 | 3.52 | 3.35 | 3.38 | 3.38 | -3.98% | 280,010,000 |
| May 11, 2026 | 3.45 | 3.61 | 3.41 | 3.52 | 3.52 | 2.62% | 342,262,000 |
| May 8, 2026 | 3.52 | 3.53 | 3.41 | 3.43 | 3.43 | -2.28% | 237,899,500 |
| May 7, 2026 | 3.55 | 3.68 | 3.47 | 3.51 | 3.51 | -0.85% | 356,483,300 |
| May 6, 2026 | 3.49 | 3.56 | 3.45 | 3.54 | 3.54 | 2.02% | 444,796,800 |
| Apr 30, 2026 | 3.27 | 3.50 | 3.24 | 3.47 | 3.47 | 5.15% | 578,866,300 |
| Apr 29, 2026 | 3.14 | 3.42 | 3.13 | 3.30 | 3.30 | 6.11% | 590,116,600 |
| Apr 28, 2026 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | -0.32% | 201,546,100 |
| Apr 27, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -1.27% | 155,829,600 |
| Apr 24, 2026 | 3.25 | 3.26 | 3.13 | 3.16 | 3.16 | -2.77% | 213,794,200 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | -2.69% | 232,595,700 |
| Apr 22, 2026 | 3.30 | 3.47 | 3.30 | 3.34 | 3.34 | 0.30% | 350,464,400 |
| Apr 21, 2026 | 3.37 | 3.41 | 3.30 | 3.33 | 3.33 | -1.19% | 209,897,300 |