Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China · Delayed Price · Currency is CNY 121.16
-4.44 (-3.54%)
Nov 3, 2025, 3:04 PM CST
SHE:002779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 124.74 | 129.86 | 124.49 | 125.60 | 125.60 | 0.69% | 2,524,206 |
| Oct 30, 2025 | 128.94 | 129.00 | 124.22 | 124.74 | 124.74 | -3.96% | 3,895,958 |
| Oct 29, 2025 | 133.50 | 133.67 | 125.40 | 129.88 | 129.88 | -3.68% | 5,933,470 |
| Oct 28, 2025 | 130.82 | 137.58 | 129.09 | 134.84 | 134.84 | 3.10% | 6,130,679 |
| Oct 27, 2025 | 129.55 | 135.14 | 127.72 | 130.79 | 130.79 | 1.06% | 4,683,493 |
| Oct 24, 2025 | 124.94 | 130.00 | 123.50 | 129.42 | 129.42 | 4.14% | 4,073,077 |
| Oct 23, 2025 | 123.91 | 124.68 | 122.20 | 124.27 | 124.27 | 0.64% | 2,018,687 |
| Oct 22, 2025 | 127.50 | 127.80 | 122.80 | 123.48 | 123.48 | -3.15% | 2,918,264 |
| Oct 21, 2025 | 127.00 | 129.00 | 125.50 | 127.49 | 127.49 | 0.94% | 2,652,265 |
| Oct 20, 2025 | 130.82 | 132.76 | 125.28 | 126.30 | 126.30 | -1.19% | 4,403,836 |
| Oct 17, 2025 | 135.05 | 136.00 | 127.52 | 127.82 | 127.82 | -4.61% | 4,298,050 |
| Oct 16, 2025 | 133.00 | 139.00 | 132.80 | 134.00 | 134.00 | 1.53% | 6,337,903 |
| Oct 15, 2025 | 119.83 | 131.98 | 119.82 | 131.98 | 131.98 | 10.00% | 6,335,640 |
| Oct 14, 2025 | 124.00 | 127.39 | 118.38 | 119.98 | 119.98 | -2.52% | 5,923,949 |
| Oct 13, 2025 | 116.97 | 124.45 | 116.97 | 123.08 | 123.08 | -5.30% | 6,390,390 |
| Oct 10, 2025 | 137.31 | 142.30 | 128.06 | 129.97 | 129.97 | -5.35% | 8,050,884 |
| Oct 9, 2025 | 129.60 | 137.91 | 127.99 | 137.31 | 137.31 | 6.11% | 5,678,730 |
| Sep 30, 2025 | 131.27 | 135.38 | 128.66 | 129.40 | 129.40 | -0.60% | 4,724,376 |
| Sep 29, 2025 | 123.56 | 130.85 | 123.19 | 130.18 | 130.18 | 5.36% | 5,925,120 |
| Sep 26, 2025 | 126.16 | 127.40 | 123.47 | 123.56 | 123.56 | -2.26% | 3,770,277 |
| Sep 25, 2025 | 129.51 | 131.66 | 125.00 | 126.42 | 126.42 | -2.09% | 5,598,063 |
| Sep 24, 2025 | 127.90 | 130.28 | 126.71 | 129.12 | 129.12 | 0.98% | 3,386,841 |
| Sep 23, 2025 | 130.13 | 132.70 | 124.50 | 127.87 | 127.87 | -1.18% | 4,365,159 |
| Sep 22, 2025 | 130.23 | 131.99 | 127.26 | 129.40 | 129.40 | -1.59% | 4,908,761 |
| Sep 19, 2025 | 131.88 | 133.56 | 128.20 | 131.49 | 131.49 | -0.30% | 4,907,567 |
| Sep 18, 2025 | 140.51 | 141.90 | 129.27 | 131.89 | 131.89 | -6.13% | 9,137,255 |
| Sep 17, 2025 | 134.11 | 146.00 | 131.63 | 140.50 | 140.50 | 5.37% | 7,152,057 |
| Sep 16, 2025 | 131.50 | 134.51 | 128.36 | 133.34 | 133.34 | 1.95% | 5,422,825 |
| Sep 15, 2025 | 127.08 | 135.00 | 126.60 | 130.79 | 130.79 | 2.11% | 6,044,462 |
| Sep 12, 2025 | 127.81 | 133.50 | 125.01 | 128.09 | 128.09 | 1.26% | 7,438,100 |
| Sep 11, 2025 | 116.80 | 128.00 | 115.01 | 126.50 | 126.50 | 8.30% | 7,107,117 |
| Sep 10, 2025 | 118.67 | 119.96 | 116.38 | 116.80 | 116.80 | -2.18% | 4,845,228 |
| Sep 9, 2025 | 117.63 | 120.56 | 115.71 | 119.40 | 119.40 | 1.49% | 6,106,296 |
| Sep 8, 2025 | 113.47 | 119.74 | 113.06 | 117.65 | 117.65 | 5.09% | 9,723,438 |
| Sep 5, 2025 | 102.02 | 111.95 | 102.02 | 111.95 | 111.95 | 10.00% | 10,822,391 |
| Sep 4, 2025 | 101.01 | 104.62 | 99.15 | 101.77 | 101.77 | 0.28% | 7,280,065 |
| Sep 3, 2025 | 100.00 | 104.00 | 96.50 | 101.49 | 101.49 | 1.66% | 7,987,184 |
| Sep 2, 2025 | 99.96 | 102.54 | 94.90 | 99.83 | 99.83 | 0.05% | 8,087,653 |
| Sep 1, 2025 | 101.85 | 102.04 | 97.86 | 99.78 | 99.78 | -2.03% | 5,251,938 |
| Aug 29, 2025 | 102.82 | 104.00 | 100.00 | 101.85 | 101.85 | 0.03% | 4,476,303 |
| Aug 28, 2025 | 101.77 | 102.50 | 99.65 | 101.82 | 101.82 | 0.05% | 5,452,296 |
| Aug 27, 2025 | 104.83 | 106.69 | 101.71 | 101.77 | 101.77 | -3.45% | 6,164,883 |
| Aug 26, 2025 | 108.99 | 108.99 | 103.00 | 105.41 | 105.41 | -3.52% | 7,492,936 |
| Aug 25, 2025 | 106.04 | 110.68 | 103.58 | 109.26 | 109.26 | 3.61% | 8,753,109 |
| Aug 22, 2025 | 101.18 | 106.68 | 101.01 | 105.45 | 105.45 | 3.68% | 6,434,914 |
| Aug 21, 2025 | 106.00 | 107.00 | 101.00 | 101.71 | 101.71 | -5.43% | 7,375,303 |
| Aug 20, 2025 | 105.70 | 108.50 | 103.00 | 107.55 | 107.55 | 1.85% | 7,948,335 |
| Aug 19, 2025 | 106.97 | 109.10 | 104.51 | 105.60 | 105.60 | -1.27% | 6,703,432 |
| Aug 18, 2025 | 108.50 | 109.00 | 104.62 | 106.96 | 106.96 | -0.96% | 6,714,012 |
| Aug 15, 2025 | 109.03 | 110.85 | 105.55 | 108.00 | 108.00 | 0.18% | 9,399,805 |