Zhejiang Bangjie Holding Group Co.,Ltd (SHE:002634)
China · Delayed Price · Currency is CNY 4.880
-0.220 (-4.31%)
Oct 30, 2025, 2:45 PM CST
SHE:002634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.03 | 5.39 | 4.84 | 5.10 | 5.10 | 0.99% | 25,935,900 |
| Oct 28, 2025 | 4.90 | 5.08 | 4.87 | 5.05 | 5.05 | 2.64% | 13,397,560 |
| Oct 27, 2025 | 5.02 | 5.14 | 4.89 | 4.92 | 4.92 | -1.80% | 13,350,560 |
| Oct 24, 2025 | 4.99 | 5.10 | 4.96 | 5.01 | 5.01 | 0.60% | 9,539,160 |
| Oct 23, 2025 | 4.93 | 5.01 | 4.89 | 4.98 | 4.98 | 0.61% | 7,932,200 |
| Oct 22, 2025 | 5.00 | 5.07 | 4.92 | 4.95 | 4.95 | -1.59% | 8,807,400 |
| Oct 21, 2025 | 4.98 | 5.05 | 4.95 | 5.03 | 5.03 | 1.00% | 8,783,660 |
| Oct 20, 2025 | 5.10 | 5.12 | 4.94 | 4.98 | 4.98 | 0.20% | 10,579,600 |
| Oct 17, 2025 | 5.23 | 5.27 | 4.95 | 4.97 | 4.97 | -4.97% | 17,362,720 |
| Oct 16, 2025 | 5.07 | 5.38 | 5.03 | 5.23 | 5.23 | 3.77% | 25,498,500 |
| Oct 15, 2025 | 4.94 | 5.06 | 4.85 | 5.04 | 5.04 | 2.02% | 10,690,800 |
| Oct 14, 2025 | 5.05 | 5.08 | 4.91 | 4.94 | 4.94 | -0.20% | 11,559,700 |
| Oct 13, 2025 | 4.91 | 5.07 | 4.69 | 4.95 | 4.95 | -2.37% | 15,925,830 |
| Oct 10, 2025 | 4.92 | 5.20 | 4.89 | 5.07 | 5.07 | 2.84% | 16,426,600 |
| Oct 9, 2025 | 4.97 | 4.97 | 4.72 | 4.93 | 4.93 | -0.20% | 17,107,200 |
| Sep 30, 2025 | 5.00 | 5.02 | 4.89 | 4.94 | 4.94 | - | 9,847,800 |
| Sep 29, 2025 | 4.90 | 4.95 | 4.65 | 4.94 | 4.94 | 0.61% | 17,175,860 |
| Sep 26, 2025 | 4.86 | 5.04 | 4.85 | 4.91 | 4.91 | 0.41% | 20,535,760 |
| Sep 25, 2025 | 4.70 | 4.95 | 4.60 | 4.89 | 4.89 | 4.26% | 27,880,490 |
| Sep 24, 2025 | 4.41 | 4.85 | 4.35 | 4.69 | 4.69 | 5.87% | 24,545,100 |
| Sep 23, 2025 | 4.38 | 4.47 | 4.26 | 4.43 | 4.43 | 0.23% | 11,857,980 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.34 | 4.42 | 4.42 | -1.34% | 9,845,580 |
| Sep 19, 2025 | 4.51 | 4.53 | 4.40 | 4.48 | 4.48 | -0.44% | 7,888,280 |
| Sep 18, 2025 | 4.71 | 4.71 | 4.46 | 4.50 | 4.50 | -3.85% | 13,639,427 |
| Sep 17, 2025 | 4.73 | 4.78 | 4.63 | 4.68 | 4.68 | -1.27% | 11,517,700 |
| Sep 16, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 2.16% | 13,364,340 |
| Sep 15, 2025 | 4.65 | 4.85 | 4.60 | 4.64 | 4.64 | - | 12,058,200 |
| Sep 12, 2025 | 4.78 | 4.78 | 4.58 | 4.64 | 4.64 | -1.28% | 9,801,700 |
| Sep 11, 2025 | 4.73 | 4.73 | 4.58 | 4.70 | 4.70 | -0.84% | 11,893,543 |
| Sep 10, 2025 | 4.83 | 4.86 | 4.65 | 4.74 | 4.74 | -1.66% | 12,060,100 |
| Sep 9, 2025 | 4.78 | 4.95 | 4.72 | 4.82 | 4.82 | 0.84% | 18,238,783 |
| Sep 8, 2025 | 4.80 | 4.84 | 4.70 | 4.78 | 4.78 | 0.21% | 11,388,880 |
| Sep 5, 2025 | 4.68 | 4.77 | 4.58 | 4.77 | 4.77 | 2.14% | 12,892,700 |
| Sep 4, 2025 | 4.52 | 4.85 | 4.52 | 4.67 | 4.67 | 0.65% | 21,714,360 |
| Sep 3, 2025 | 4.75 | 4.82 | 4.60 | 4.64 | 4.64 | -2.52% | 14,574,246 |
| Sep 2, 2025 | 4.70 | 4.84 | 4.62 | 4.76 | 4.76 | 1.71% | 20,990,760 |
| Sep 1, 2025 | 4.61 | 4.80 | 4.60 | 4.68 | 4.68 | 2.18% | 18,709,200 |
| Aug 29, 2025 | 4.72 | 4.74 | 4.54 | 4.58 | 4.58 | -2.97% | 15,985,800 |
| Aug 28, 2025 | 4.78 | 4.87 | 4.55 | 4.72 | 4.72 | 0.43% | 13,883,500 |
| Aug 27, 2025 | 5.00 | 5.04 | 4.70 | 4.70 | 4.70 | -5.62% | 17,066,960 |
| Aug 26, 2025 | 4.83 | 5.07 | 4.80 | 4.98 | 4.98 | 3.11% | 17,029,003 |
| Aug 25, 2025 | 4.95 | 4.95 | 4.79 | 4.83 | 4.83 | -1.83% | 14,093,700 |
| Aug 22, 2025 | 4.88 | 5.06 | 4.86 | 4.92 | 4.92 | 0.82% | 15,609,400 |
| Aug 21, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | - | 11,922,960 |
| Aug 20, 2025 | 4.84 | 4.89 | 4.77 | 4.88 | 4.88 | 1.24% | 9,788,733 |
| Aug 19, 2025 | 4.87 | 4.89 | 4.80 | 4.82 | 4.82 | -1.63% | 14,065,060 |
| Aug 18, 2025 | 4.79 | 5.15 | 4.79 | 4.90 | 4.90 | 4.03% | 18,980,793 |
| Aug 15, 2025 | 4.84 | 4.84 | 4.69 | 4.71 | 4.71 | -0.84% | 12,336,320 |
| Aug 14, 2025 | 5.05 | 5.05 | 4.73 | 4.75 | 4.75 | -5.94% | 18,199,600 |
| Aug 13, 2025 | 5.17 | 5.48 | 4.90 | 5.05 | 5.05 | -0.98% | 28,155,640 |