Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China · Delayed Price · Currency is CNY 118.51
-3.73 (-3.05%)
Nov 21, 2025, 3:04 PM CST
SHE:002779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 129.55 | 135.14 | 127.72 | 130.79 | 130.79 | 1.06% | 4,632,389 |
| Oct 24, 2025 | 124.94 | 130.00 | 123.50 | 129.42 | 129.42 | 4.14% | 4,014,477 |
| Oct 23, 2025 | 123.91 | 124.68 | 122.20 | 124.27 | 124.27 | 0.64% | 1,998,787 |
| Oct 22, 2025 | 127.50 | 127.80 | 122.80 | 123.48 | 123.48 | -3.15% | 2,882,064 |
| 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% | 4,349,336 |
| Oct 17, 2025 | 135.05 | 136.00 | 127.52 | 127.82 | 127.82 | -4.61% | 4,264,430 |
| Oct 16, 2025 | 133.00 | 139.00 | 132.80 | 134.00 | 134.00 | 1.53% | 6,267,923 |
| Oct 15, 2025 | 119.83 | 131.98 | 119.82 | 131.98 | 131.98 | 10.00% | 6,329,360 |
| 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% | 6,365,990 |
| Oct 10, 2025 | 137.31 | 142.30 | 128.06 | 129.97 | 129.97 | -5.35% | 7,970,484 |
| Oct 9, 2025 | 129.60 | 137.91 | 127.99 | 137.31 | 137.31 | 6.11% | 5,596,930 |
| Sep 30, 2025 | 131.27 | 135.38 | 128.66 | 129.40 | 129.40 | -0.60% | 4,685,256 |
| Sep 29, 2025 | 123.56 | 130.85 | 123.19 | 130.18 | 130.18 | 5.36% | 5,868,297 |
| Sep 26, 2025 | 126.16 | 127.40 | 123.47 | 123.56 | 123.56 | -2.26% | 3,738,197 |
| Sep 25, 2025 | 129.51 | 131.66 | 125.00 | 126.42 | 126.42 | -2.09% | 5,567,063 |
| 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% | 4,854,161 |
| Sep 19, 2025 | 131.88 | 133.56 | 128.20 | 131.49 | 131.49 | -0.30% | 4,873,067 |
| Sep 18, 2025 | 140.51 | 141.90 | 129.27 | 131.89 | 131.89 | -6.13% | 9,053,355 |
| 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% | 5,339,845 |
| 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% | 7,350,219 |
| Sep 11, 2025 | 116.80 | 128.00 | 115.01 | 126.50 | 126.50 | 8.30% | 7,030,757 |
| 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% | 5,982,736 |
| Sep 8, 2025 | 113.47 | 119.74 | 113.06 | 117.65 | 117.65 | 5.09% | 9,643,738 |
| Sep 5, 2025 | 102.02 | 111.95 | 102.02 | 111.95 | 111.95 | 10.00% | 10,800,350 |