Zhejiang Bangjie Holding Group Co.,Ltd (SHE:002634)
China · Delayed Price · Currency is CNY 3.920
+0.010 (0.26%)
Sep 30, 2026, 3:04 PM CST
SHE:002634 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.93 | 3.96 | 3.88 | 3.92 | 3.92 | 0.26% | 2,970,000 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.90 | 3.91 | 3.91 | -3.22% | 5,480,600 |
| Sep 28, 2026 | 4.05 | 4.05 | 3.91 | 4.04 | 4.04 | - | 6,407,500 |
| Sep 24, 2026 | 4.03 | 4.08 | 3.99 | 4.04 | 4.04 | 0.75% | 3,640,600 |
| Sep 23, 2026 | 4.09 | 4.15 | 4.00 | 4.01 | 4.01 | -2.91% | 5,968,140 |
| Sep 22, 2026 | 4.06 | 4.26 | 4.01 | 4.13 | 4.13 | 2.48% | 9,517,703 |
| Sep 21, 2026 | 4.04 | 4.04 | 3.97 | 4.03 | 4.03 | -0.74% | 5,615,860 |
| Sep 18, 2026 | 4.03 | 4.06 | 3.96 | 4.06 | 4.06 | 1.00% | 4,235,200 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 4,483,900 |
| Sep 16, 2026 | 4.11 | 4.19 | 4.07 | 4.10 | 4.10 | - | 2,780,000 |
| Sep 15, 2026 | 4.18 | 4.19 | 4.09 | 4.10 | 4.10 | -2.15% | 2,812,800 |
| Sep 14, 2026 | 4.26 | 4.32 | 4.16 | 4.19 | 4.19 | -1.87% | 3,696,800 |
| Sep 11, 2026 | 4.35 | 4.44 | 4.27 | 4.27 | 4.27 | -2.51% | 5,908,700 |
| Sep 10, 2026 | 4.31 | 4.39 | 4.27 | 4.38 | 4.38 | 1.62% | 5,864,700 |
| Sep 9, 2026 | 4.35 | 4.39 | 4.29 | 4.31 | 4.31 | -0.92% | 3,420,300 |
| Sep 8, 2026 | 4.29 | 4.38 | 4.24 | 4.35 | 4.35 | 2.84% | 6,205,865 |
| Sep 7, 2026 | 4.14 | 4.25 | 4.12 | 4.23 | 4.23 | 1.20% | 4,331,060 |
| Sep 4, 2026 | 4.18 | 4.28 | 4.13 | 4.18 | 4.18 | 2.96% | 6,252,500 |
| Sep 3, 2026 | 4.15 | 4.16 | 4.02 | 4.06 | 4.06 | -1.93% | 4,328,000 |
| Sep 2, 2026 | 4.15 | 4.19 | 4.01 | 4.14 | 4.14 | -0.24% | 4,546,300 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | -1.66% | 4,108,100 |
| Aug 31, 2026 | 4.25 | 4.26 | 4.20 | 4.22 | 4.22 | -0.71% | 2,689,200 |
| Aug 28, 2026 | 4.26 | 4.27 | 4.23 | 4.25 | 4.25 | -0.47% | 3,060,100 |
| Aug 27, 2026 | 4.28 | 4.32 | 4.22 | 4.27 | 4.27 | -0.23% | 3,681,800 |
| Aug 26, 2026 | 4.24 | 4.31 | 4.23 | 4.28 | 4.28 | 0.94% | 2,824,960 |
| Aug 25, 2026 | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | -0.47% | 3,661,671 |
| Aug 24, 2026 | 4.35 | 4.36 | 4.25 | 4.26 | 4.26 | -2.07% | 2,802,776 |
| Aug 21, 2026 | 4.31 | 4.36 | 4.21 | 4.35 | 4.35 | 1.64% | 4,137,700 |
| Aug 20, 2026 | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | 0.23% | 2,234,100 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.20 | 4.27 | 4.27 | -2.95% | 3,926,600 |
| Aug 18, 2026 | 4.38 | 4.53 | 4.35 | 4.40 | 4.40 | 1.15% | 5,832,751 |
| Aug 17, 2026 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | 0.69% | 2,580,951 |
| Aug 14, 2026 | 4.37 | 4.37 | 4.26 | 4.32 | 4.32 | -0.23% | 2,771,100 |
| Aug 13, 2026 | 4.36 | 4.43 | 4.33 | 4.33 | 4.33 | -1.81% | 4,797,700 |
| Aug 12, 2026 | 4.47 | 4.50 | 4.35 | 4.41 | 4.41 | -1.34% | 4,568,500 |
| Aug 11, 2026 | 4.47 | 4.60 | 4.36 | 4.47 | 4.47 | -0.22% | 6,851,200 |
| Aug 10, 2026 | 4.09 | 4.50 | 4.08 | 4.48 | 4.48 | 8.21% | 10,172,060 |
| Aug 7, 2026 | 4.13 | 4.17 | 4.09 | 4.14 | 4.14 | 0.98% | 3,938,700 |
| Aug 6, 2026 | 4.10 | 4.17 | 4.06 | 4.10 | 4.10 | 0.24% | 3,539,400 |
| Aug 5, 2026 | 4.15 | 4.16 | 4.06 | 4.09 | 4.09 | -0.49% | 4,353,100 |
| Aug 4, 2026 | 4.12 | 4.19 | 4.08 | 4.11 | 4.11 | -0.96% | 5,153,000 |
| Aug 3, 2026 | 4.23 | 4.30 | 4.13 | 4.15 | 4.15 | -0.48% | 5,086,200 |
| Jul 31, 2026 | 4.10 | 4.18 | 4.07 | 4.17 | 4.17 | 3.47% | 6,437,900 |
| Jul 30, 2026 | 4.00 | 4.07 | 3.94 | 4.03 | 4.03 | - | 4,720,600 |
| Jul 29, 2026 | 4.01 | 4.05 | 3.86 | 4.03 | 4.03 | - | 6,628,500 |
| Jul 28, 2026 | 3.96 | 4.14 | 3.96 | 4.03 | 4.03 | 1.00% | 6,220,500 |
| Jul 27, 2026 | 3.90 | 4.14 | 3.90 | 3.99 | 3.99 | 1.27% | 8,238,300 |
| Jul 24, 2026 | 3.66 | 4.03 | 3.66 | 3.94 | 3.94 | 5.63% | 10,297,400 |
| Jul 23, 2026 | 3.52 | 3.74 | 3.47 | 3.73 | 3.73 | 6.27% | 8,208,700 |
| Jul 22, 2026 | 3.58 | 3.61 | 3.45 | 3.51 | 3.51 | -2.23% | 5,022,560 |