Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China · Delayed Price · Currency is CNY 111.95
+10.18 (10.00%)
Sep 5, 2025, 3:04 PM CST
SHE:002779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 107.00 | 113.00 | 106.66 | 107.81 | 107.81 | 2.30% | 13,691,394 |
| Aug 13, 2025 | 95.66 | 105.39 | 94.52 | 105.39 | 105.39 | 10.00% | 11,980,448 |
| Aug 12, 2025 | 95.70 | 96.98 | 94.29 | 95.81 | 95.81 | -0.36% | 5,587,485 |
| Aug 11, 2025 | 97.00 | 98.20 | 95.70 | 96.16 | 96.16 | -1.49% | 7,076,683 |
| Aug 8, 2025 | 98.56 | 100.06 | 96.74 | 97.61 | 97.61 | -1.95% | 7,584,675 |
| Aug 7, 2025 | 100.41 | 102.77 | 98.50 | 99.55 | 99.55 | -2.79% | 11,709,607 |
| Aug 6, 2025 | 95.28 | 104.29 | 94.78 | 102.41 | 102.41 | 8.02% | 16,329,797 |
| Aug 5, 2025 | 91.00 | 98.00 | 90.63 | 94.81 | 94.81 | 3.11% | 12,166,397 |
| Aug 4, 2025 | 85.10 | 92.03 | 84.58 | 91.95 | 91.95 | 7.83% | 10,540,095 |
| Aug 1, 2025 | 80.43 | 87.00 | 79.49 | 85.27 | 85.27 | 5.57% | 10,573,393 |
| Jul 31, 2025 | 81.39 | 82.79 | 80.20 | 80.77 | 80.77 | -0.74% | 4,349,372 |
| Jul 30, 2025 | 83.40 | 83.40 | 81.20 | 81.37 | 81.37 | -2.32% | 4,451,439 |
| Jul 29, 2025 | 83.15 | 85.84 | 82.30 | 83.30 | 83.30 | -0.22% | 6,042,463 |
| Jul 28, 2025 | 86.16 | 87.20 | 83.00 | 83.48 | 83.48 | -3.49% | 9,424,986 |
| Jul 25, 2025 | 81.00 | 89.82 | 80.85 | 86.50 | 86.50 | 5.94% | 12,315,781 |
| Jul 24, 2025 | 82.50 | 84.90 | 80.96 | 81.65 | 81.65 | -1.44% | 6,012,481 |
| Jul 23, 2025 | 83.00 | 85.38 | 82.12 | 82.84 | 82.84 | -1.05% | 5,448,693 |
| Jul 22, 2025 | 82.11 | 86.57 | 81.65 | 83.72 | 83.72 | 1.32% | 7,984,320 |
| Jul 21, 2025 | 80.97 | 83.30 | 79.88 | 82.63 | 82.63 | 3.03% | 7,047,161 |
| Jul 18, 2025 | 81.11 | 82.00 | 79.88 | 80.20 | 80.20 | -1.62% | 5,857,633 |
| Jul 17, 2025 | 80.81 | 83.27 | 79.75 | 81.52 | 81.52 | 0.89% | 8,286,772 |
| Jul 16, 2025 | 78.39 | 83.49 | 77.01 | 80.80 | 80.80 | 3.46% | 10,081,150 |
| Jul 15, 2025 | 75.61 | 78.40 | 74.60 | 78.10 | 78.10 | 2.78% | 9,283,293 |
| Jul 14, 2025 | 73.12 | 77.00 | 73.12 | 75.99 | 75.99 | 3.94% | 8,073,630 |
| Jul 11, 2025 | 72.68 | 74.00 | 71.68 | 73.11 | 73.11 | 0.62% | 3,954,081 |
| Jul 10, 2025 | 74.02 | 74.77 | 72.25 | 72.66 | 72.66 | -2.82% | 4,172,077 |
| Jul 9, 2025 | 72.92 | 75.46 | 72.16 | 74.77 | 74.77 | 4.11% | 7,960,585 |
| Jul 8, 2025 | 70.72 | 72.44 | 70.49 | 71.82 | 71.82 | 1.06% | 3,575,380 |
| Jul 7, 2025 | 70.01 | 72.20 | 69.49 | 71.07 | 71.07 | 0.51% | 3,354,362 |
| Jul 4, 2025 | 73.18 | 73.20 | 70.10 | 70.71 | 70.71 | -3.14% | 5,235,620 |
| Jul 3, 2025 | 74.00 | 75.55 | 72.56 | 73.00 | 73.00 | -2.05% | 3,867,740 |
| Jul 2, 2025 | 75.50 | 75.50 | 73.80 | 74.53 | 74.53 | -1.18% | 3,115,700 |
| Jul 1, 2025 | 74.98 | 76.07 | 74.17 | 75.42 | 75.42 | 0.20% | 3,841,680 |
| Jun 30, 2025 | 74.88 | 76.51 | 74.66 | 75.27 | 75.27 | 0.29% | 4,949,017 |