Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China · Delayed Price · Currency is CNY 114.71
+0.17 (0.15%)
Jan 7, 2026, 11:25 AM CST
SHE:002779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 114.00 | 117.58 | 112.20 | 115.45 | - | 0.79% | 2,112,086 |
| Jan 6, 2026 | 115.60 | 118.46 | 113.80 | 114.54 | 114.54 | -0.71% | 4,532,881 |
| Jan 5, 2026 | 115.00 | 117.50 | 113.00 | 115.36 | 115.36 | 1.59% | 3,368,988 |
| Dec 31, 2025 | 117.00 | 117.00 | 113.50 | 113.56 | 113.56 | -3.72% | 3,306,934 |
| Dec 30, 2025 | 112.99 | 120.15 | 112.12 | 117.95 | 117.95 | 4.01% | 5,000,699 |
| Dec 29, 2025 | 112.43 | 114.46 | 110.80 | 113.40 | 113.40 | 1.66% | 3,088,211 |
| Dec 26, 2025 | 114.56 | 114.70 | 111.34 | 111.55 | 111.55 | -2.63% | 3,433,761 |
| Dec 25, 2025 | 113.80 | 115.88 | 112.33 | 114.56 | 114.56 | 1.91% | 3,616,161 |
| Dec 24, 2025 | 110.02 | 114.31 | 108.88 | 112.41 | 112.41 | 2.17% | 3,802,660 |
| Dec 23, 2025 | 110.57 | 111.93 | 109.18 | 110.02 | 110.02 | -1.49% | 2,956,230 |
| Dec 22, 2025 | 111.50 | 113.30 | 110.50 | 111.68 | 111.68 | 0.61% | 3,048,143 |
| Dec 19, 2025 | 114.10 | 114.39 | 110.90 | 111.00 | 111.00 | -2.20% | 3,705,592 |
| Dec 18, 2025 | 116.61 | 116.61 | 112.00 | 113.50 | 113.50 | -3.64% | 3,397,400 |
| Dec 17, 2025 | 116.80 | 119.97 | 115.56 | 117.79 | 117.79 | 2.07% | 4,960,700 |
| Dec 16, 2025 | 127.66 | 127.66 | 115.38 | 115.40 | 115.40 | -9.98% | 8,060,480 |
| Dec 15, 2025 | 140.98 | 140.98 | 128.20 | 128.20 | 128.20 | -10.00% | 4,618,920 |
| Dec 12, 2025 | 136.89 | 144.00 | 134.00 | 142.44 | 142.44 | 4.05% | 4,922,032 |
| Dec 11, 2025 | 138.95 | 141.49 | 136.80 | 136.90 | 136.90 | -1.48% | 3,803,492 |
| Dec 10, 2025 | 132.82 | 140.64 | 132.49 | 138.95 | 138.95 | 4.09% | 5,134,910 |
| Dec 9, 2025 | 129.36 | 136.68 | 128.01 | 133.49 | 133.49 | 3.18% | 4,778,459 |
| Dec 8, 2025 | 128.60 | 133.65 | 127.00 | 129.37 | 129.37 | 4.75% | 7,530,675 |
| Dec 5, 2025 | 112.51 | 123.50 | 112.51 | 123.50 | 123.50 | 10.00% | 6,275,372 |
| Dec 4, 2025 | 112.50 | 112.76 | 109.53 | 112.27 | 112.27 | 2.12% | 2,305,000 |
| Dec 3, 2025 | 112.02 | 113.74 | 109.69 | 109.94 | 109.94 | -1.83% | 1,570,779 |
| Dec 2, 2025 | 114.00 | 114.18 | 110.58 | 111.99 | 111.99 | -2.15% | 1,831,186 |
| Dec 1, 2025 | 114.80 | 115.77 | 113.46 | 114.45 | 114.45 | 0.85% | 1,786,925 |
| Nov 28, 2025 | 112.30 | 113.86 | 110.70 | 113.48 | 113.48 | 0.87% | 1,545,823 |
| Nov 27, 2025 | 111.38 | 115.50 | 111.30 | 112.50 | 112.50 | 0.58% | 2,263,942 |
| Nov 26, 2025 | 112.00 | 114.44 | 110.09 | 111.85 | 111.85 | 0.08% | 2,381,560 |
| Nov 25, 2025 | 109.33 | 112.99 | 107.67 | 111.76 | 111.76 | 4.78% | 4,957,490 |
| Nov 24, 2025 | 117.88 | 118.79 | 106.66 | 106.66 | 106.66 | -10.00% | 6,404,914 |
| Nov 21, 2025 | 121.02 | 122.80 | 117.08 | 118.51 | 118.51 | -3.05% | 3,441,000 |
| Nov 20, 2025 | 124.50 | 125.50 | 121.15 | 122.24 | 122.24 | -2.35% | 2,193,647 |
| Nov 19, 2025 | 124.20 | 128.50 | 124.02 | 125.18 | 125.18 | 0.80% | 2,530,424 |
| Nov 18, 2025 | 126.39 | 126.50 | 123.49 | 124.19 | 124.19 | -2.76% | 2,349,188 |
| Nov 17, 2025 | 121.73 | 128.60 | 120.26 | 127.71 | 127.71 | 4.91% | 5,299,569 |
| Nov 14, 2025 | 121.06 | 127.00 | 120.52 | 121.73 | 121.73 | -0.38% | 4,756,545 |
| Nov 13, 2025 | 118.60 | 124.47 | 117.06 | 122.20 | 122.20 | 2.12% | 4,234,562 |
| Nov 12, 2025 | 126.00 | 131.70 | 117.68 | 119.66 | 119.66 | -4.81% | 4,699,377 |
| Nov 11, 2025 | 120.95 | 128.00 | 119.50 | 125.71 | 125.71 | 4.07% | 4,279,073 |
| Nov 10, 2025 | 122.00 | 122.68 | 119.33 | 120.79 | 120.79 | -0.99% | 1,842,711 |
| Nov 7, 2025 | 124.66 | 125.00 | 120.63 | 122.00 | 122.00 | -2.13% | 2,412,442 |
| Nov 6, 2025 | 120.05 | 127.47 | 118.00 | 124.66 | 124.66 | 5.33% | 4,185,526 |
| Nov 5, 2025 | 116.07 | 119.00 | 115.16 | 118.35 | 118.35 | 0.55% | 1,812,553 |
| Nov 4, 2025 | 121.19 | 122.00 | 116.03 | 117.70 | 117.70 | -2.86% | 2,925,378 |
| Nov 3, 2025 | 125.60 | 126.50 | 120.50 | 121.16 | 121.16 | -3.54% | 3,006,340 |
| Oct 31, 2025 | 124.74 | 129.86 | 124.49 | 125.60 | 125.60 | 0.69% | 2,496,606 |
| Oct 30, 2025 | 128.94 | 129.00 | 124.22 | 124.74 | 124.74 | -3.96% | 3,875,658 |
| Oct 29, 2025 | 133.50 | 133.67 | 125.40 | 129.88 | 129.88 | -3.68% | 5,864,970 |
| Oct 28, 2025 | 130.82 | 137.58 | 129.09 | 134.84 | 134.84 | 3.10% | 6,130,679 |