Zhejiang Bangjie Holding Group Co.,Ltd (SHE:002634)
China · Delayed Price · Currency is CNY 4.650
+0.040 (0.87%)
Jul 3, 2026, 3:04 PM CST
SHE:002634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.39 | 4.68 | 4.39 | 4.56 | - | -1.08% | 4,548,823 |
| Jul 2, 2026 | 4.32 | 4.61 | 4.32 | 4.61 | 4.61 | 5.01% | 10,157,820 |
| Jul 1, 2026 | 4.35 | 4.47 | 4.31 | 4.39 | 4.39 | 0.69% | 8,896,800 |
| Jun 30, 2026 | 4.16 | 4.39 | 4.05 | 4.36 | 4.36 | 2.35% | 8,941,400 |
| Jun 29, 2026 | 4.41 | 4.44 | 4.22 | 4.26 | 4.26 | 0.47% | 11,895,741 |
| Jun 26, 2026 | 4.39 | 4.40 | 4.17 | 4.24 | 4.24 | -3.42% | 9,671,700 |
| Jun 25, 2026 | 4.27 | 4.46 | 4.25 | 4.39 | 4.39 | 3.29% | 13,993,436 |
| Jun 24, 2026 | 4.42 | 4.51 | 4.25 | 4.25 | 4.25 | -4.92% | 17,297,723 |
| Jun 23, 2026 | 4.52 | 4.59 | 4.47 | 4.47 | 4.47 | -4.89% | 15,587,220 |
| Jun 22, 2026 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -5.05% | 3,755,500 |
| Jun 18, 2026 | 5.13 | 5.15 | 4.95 | 4.95 | 4.95 | -4.99% | 6,556,900 |
| Jun 17, 2026 | 5.18 | 5.38 | 5.02 | 5.21 | 5.21 | 1.36% | 17,588,400 |
| Jun 16, 2026 | 5.12 | 5.18 | 4.82 | 5.14 | 5.14 | 3.84% | 18,657,210 |
| Jun 15, 2026 | 4.78 | 4.95 | 4.77 | 4.95 | 4.95 | 5.10% | 5,605,760 |
| Jun 12, 2026 | 4.74 | 4.89 | 4.65 | 4.71 | 4.71 | -0.42% | 9,353,100 |
| Jun 11, 2026 | 4.60 | 4.79 | 4.36 | 4.73 | 4.73 | 3.73% | 11,890,580 |
| Jun 10, 2026 | 4.70 | 4.78 | 4.51 | 4.56 | 4.56 | -4.00% | 10,831,100 |
| Jun 9, 2026 | 4.92 | 4.99 | 4.74 | 4.75 | 4.75 | -4.81% | 17,376,550 |
| Jun 8, 2026 | 4.74 | 5.02 | 4.69 | 4.99 | 4.99 | 4.39% | 23,852,570 |
| Jun 5, 2026 | 4.87 | 5.03 | 4.68 | 4.78 | 4.78 | -0.42% | 9,953,300 |
| Jun 4, 2026 | 4.86 | 4.96 | 4.75 | 4.80 | 4.80 | -2.64% | 11,349,500 |
| Jun 3, 2026 | 5.23 | 5.25 | 4.79 | 4.93 | 4.93 | -1.99% | 23,985,200 |
| Jun 2, 2026 | 4.99 | 5.03 | 4.94 | 5.03 | 5.03 | 5.01% | 6,127,460 |
| Jun 1, 2026 | 4.63 | 4.79 | 4.56 | 4.79 | 4.79 | 5.04% | 16,549,900 |
| May 29, 2026 | 4.48 | 4.56 | 4.41 | 4.56 | 4.56 | 5.07% | 11,101,100 |
| May 28, 2026 | 4.29 | 4.43 | 4.29 | 4.34 | 4.34 | - | 6,872,500 |
| May 27, 2026 | 4.46 | 4.48 | 4.25 | 4.34 | 4.34 | -2.91% | 13,327,004 |
| May 26, 2026 | 4.76 | 4.77 | 4.47 | 4.47 | 4.47 | -5.10% | 14,488,800 |
| May 25, 2026 | 4.65 | 4.71 | 4.55 | 4.71 | 4.71 | 4.90% | 10,022,900 |
| May 22, 2026 | 4.32 | 4.49 | 4.25 | 4.49 | 4.49 | 4.91% | 7,149,920 |
| May 21, 2026 | 4.46 | 4.50 | 4.28 | 4.28 | 4.28 | -5.10% | 14,313,110 |
| May 20, 2026 | 4.61 | 4.69 | 4.45 | 4.51 | 4.51 | -3.22% | 12,721,250 |
| May 19, 2026 | 4.59 | 4.66 | 4.43 | 4.66 | 4.66 | - | 21,921,540 |
| 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 |