Zhejiang Bangjie Holding Group Co.,Ltd (SHE:002634)
China · Delayed Price · Currency is CNY 4.490
-0.170 (-3.65%)
May 19, 2026, 10:45 AM CST
SHE:002634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.85 | 4.85 | 4.43 | 4.47 | - | -4.08% | 12,680,424 |
| May 18, 2026 | 4.85 | 4.85 | 4.66 | 4.66 | 4.66 | -4.90% | 9,659,100 |
| May 15, 2026 | 5.00 | 5.05 | 4.89 | 4.90 | 4.90 | -2.20% | 10,362,550 |
| May 14, 2026 | 5.08 | 5.13 | 4.97 | 5.01 | 5.01 | -0.99% | 13,150,800 |
| May 13, 2026 | 5.17 | 5.20 | 5.05 | 5.06 | 5.06 | -2.88% | 14,222,120 |
| May 12, 2026 | 5.16 | 5.36 | 4.95 | 5.21 | 5.21 | 0.97% | 22,904,030 |
| May 11, 2026 | 5.39 | 5.45 | 5.16 | 5.16 | 5.16 | -4.97% | 28,487,860 |
| May 8, 2026 | 5.15 | 5.55 | 5.13 | 5.43 | 5.43 | 2.07% | 20,124,990 |
| May 7, 2026 | 5.86 | 5.86 | 5.30 | 5.32 | 5.32 | -4.66% | 46,524,500 |
| May 6, 2026 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | 5.08% | 9,819,083 |
| Apr 30, 2026 | 5.16 | 5.31 | 5.06 | 5.31 | 5.31 | 4.94% | 23,171,670 |
| Apr 29, 2026 | 4.73 | 5.06 | 4.71 | 5.06 | 5.06 | 4.98% | 19,835,700 |
| Apr 28, 2026 | 4.89 | 5.04 | 4.80 | 4.82 | 4.82 | -4.55% | 43,011,430 |
| Apr 24, 2026 | 4.80 | 5.06 | 4.77 | 5.05 | 5.05 | 6.32% | 41,540,960 |
| Apr 23, 2026 | 5.20 | 5.24 | 4.73 | 4.75 | 4.75 | -9.52% | 48,328,860 |
| Apr 22, 2026 | 5.52 | 5.55 | 5.23 | 5.25 | 5.25 | -6.25% | 49,538,500 |
| Apr 21, 2026 | 5.65 | 5.84 | 5.54 | 5.60 | 5.60 | -1.58% | 43,643,620 |
| Apr 20, 2026 | 5.51 | 5.74 | 5.44 | 5.69 | 5.69 | -1.90% | 49,942,370 |
| Apr 17, 2026 | 5.85 | 5.92 | 5.44 | 5.80 | 5.80 | -3.97% | 92,266,500 |
| Apr 16, 2026 | 6.04 | 6.50 | 6.04 | 6.04 | 6.04 | -9.99% | 89,543,860 |
| Apr 15, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -10.05% | 4,778,800 |
| Apr 14, 2026 | 8.17 | 8.17 | 7.46 | 7.46 | 7.46 | -10.01% | 28,467,200 |
| Apr 13, 2026 | 8.65 | 8.69 | 8.25 | 8.29 | 8.29 | -4.93% | 30,209,600 |
| Apr 10, 2026 | 9.15 | 9.43 | 8.61 | 8.72 | 8.72 | -6.64% | 38,225,100 |
| Apr 9, 2026 | 9.50 | 9.67 | 9.12 | 9.34 | 9.34 | -3.41% | 33,286,120 |
| Apr 8, 2026 | 8.81 | 9.67 | 8.80 | 9.67 | 9.67 | 10.01% | 28,358,800 |
| Apr 7, 2026 | 8.71 | 9.37 | 8.41 | 8.79 | 8.79 | -4.87% | 44,496,130 |
| Apr 3, 2026 | 9.38 | 9.38 | 9.01 | 9.24 | 9.24 | 0.33% | 31,471,640 |
| Apr 2, 2026 | 9.09 | 9.40 | 8.91 | 9.21 | 9.21 | 0.44% | 36,665,260 |
| Apr 1, 2026 | 8.85 | 9.45 | 8.71 | 9.17 | 9.17 | 2.57% | 61,625,090 |
| Mar 31, 2026 | 8.70 | 8.94 | 8.40 | 8.94 | 8.94 | 9.96% | 35,294,170 |
| Mar 30, 2026 | 7.35 | 8.13 | 7.32 | 8.13 | 8.13 | 10.01% | 32,482,250 |
| Mar 27, 2026 | 6.95 | 7.43 | 6.81 | 7.39 | 7.39 | 6.33% | 15,621,250 |
| Mar 26, 2026 | 6.85 | 7.14 | 6.83 | 6.95 | 6.95 | 0.58% | 13,999,500 |
| Mar 25, 2026 | 6.42 | 6.91 | 6.33 | 6.91 | 6.91 | 8.31% | 20,699,890 |
| Mar 24, 2026 | 6.04 | 6.45 | 5.88 | 6.38 | 6.38 | 8.32% | 17,298,470 |
| Mar 23, 2026 | 6.11 | 6.13 | 5.77 | 5.89 | 5.89 | -7.24% | 20,528,090 |
| Mar 20, 2026 | 6.51 | 6.54 | 6.29 | 6.35 | 6.35 | -2.46% | 7,881,400 |
| Mar 19, 2026 | 6.45 | 6.62 | 6.40 | 6.51 | 6.51 | -1.06% | 7,380,200 |
| Mar 18, 2026 | 6.50 | 6.64 | 6.41 | 6.58 | 6.58 | 0.92% | 7,133,723 |
| Mar 17, 2026 | 6.72 | 6.84 | 6.50 | 6.52 | 6.52 | -2.54% | 6,898,100 |
| Mar 16, 2026 | 6.87 | 6.87 | 6.58 | 6.69 | 6.69 | -2.48% | 9,419,541 |
| Mar 13, 2026 | 7.07 | 7.14 | 6.80 | 6.86 | 6.86 | -3.92% | 9,602,700 |
| Mar 12, 2026 | 7.24 | 7.38 | 7.12 | 7.14 | 7.14 | -1.52% | 9,080,400 |
| Mar 11, 2026 | 7.61 | 7.61 | 7.16 | 7.25 | 7.25 | -2.55% | 16,458,900 |
| Mar 10, 2026 | 7.13 | 7.77 | 7.12 | 7.44 | 7.44 | 5.38% | 31,563,000 |
| Mar 9, 2026 | 7.06 | 7.11 | 6.81 | 7.06 | 7.06 | -0.98% | 9,830,590 |
| Mar 6, 2026 | 7.16 | 7.22 | 7.00 | 7.13 | 7.13 | -0.70% | 10,691,460 |
| Mar 5, 2026 | 6.94 | 7.24 | 6.72 | 7.18 | 7.18 | 7.32% | 15,019,240 |
| Mar 4, 2026 | 6.81 | 6.95 | 6.57 | 6.69 | 6.69 | -2.76% | 13,683,180 |