Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China · Delayed Price · Currency is CNY 75.49
-0.86 (-1.13%)
Sep 30, 2026, 3:04 PM CST
SHE:002779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 76.35 | 77.82 | 75.22 | 75.49 | 75.49 | -1.13% | 1,495,144 |
| Sep 29, 2026 | 76.15 | 77.80 | 75.79 | 76.35 | 76.35 | -0.14% | 2,005,543 |
| Sep 28, 2026 | 82.85 | 83.71 | 75.80 | 76.46 | 76.46 | -7.72% | 3,941,466 |
| Sep 24, 2026 | 85.47 | 85.89 | 81.00 | 82.86 | 82.86 | -3.65% | 2,893,880 |
| Sep 23, 2026 | 82.40 | 89.25 | 82.00 | 86.00 | 86.00 | 4.37% | 3,943,167 |
| Sep 22, 2026 | 85.30 | 86.00 | 82.25 | 82.40 | 82.40 | -3.05% | 2,897,537 |
| Sep 21, 2026 | 82.99 | 85.97 | 82.00 | 84.99 | 84.99 | 2.41% | 2,597,057 |
| Sep 18, 2026 | 82.00 | 83.21 | 80.69 | 82.99 | 82.99 | 2.41% | 2,193,172 |
| Sep 17, 2026 | 79.25 | 81.87 | 78.74 | 81.04 | 81.04 | 2.19% | 2,479,737 |
| Sep 16, 2026 | 76.77 | 80.78 | 76.18 | 79.30 | 79.30 | 2.79% | 2,648,059 |
| Sep 15, 2026 | 79.08 | 80.40 | 76.98 | 77.15 | 77.15 | -2.98% | 1,772,294 |
| Sep 14, 2026 | 79.30 | 80.34 | 77.90 | 79.52 | 79.52 | 0.04% | 1,239,630 |
| Sep 11, 2026 | 81.00 | 81.00 | 77.77 | 79.49 | 79.49 | -2.65% | 2,271,340 |
| Sep 10, 2026 | 80.57 | 81.99 | 79.60 | 81.65 | 81.65 | 1.05% | 1,524,200 |
| Sep 9, 2026 | 82.70 | 82.70 | 79.70 | 80.80 | 80.80 | -2.37% | 2,568,646 |
| Sep 8, 2026 | 81.26 | 83.44 | 80.00 | 82.76 | 82.76 | 1.53% | 3,267,536 |
| Sep 7, 2026 | 80.00 | 82.82 | 79.77 | 81.51 | 81.51 | 0.98% | 3,486,322 |
| Sep 4, 2026 | 80.30 | 83.18 | 78.02 | 80.72 | 80.72 | 2.27% | 5,193,189 |
| Sep 3, 2026 | 73.99 | 81.24 | 73.99 | 78.93 | 78.93 | 6.88% | 4,748,460 |
| Sep 2, 2026 | 76.20 | 76.20 | 73.81 | 73.85 | 73.85 | -3.78% | 2,038,048 |
| Sep 1, 2026 | 76.00 | 78.19 | 75.20 | 76.75 | 76.75 | -1.36% | 2,605,440 |
| Aug 31, 2026 | 74.60 | 79.99 | 72.59 | 77.81 | 77.81 | 4.85% | 4,001,017 |
| Aug 28, 2026 | 76.95 | 76.95 | 74.18 | 74.21 | 74.21 | -2.80% | 1,665,840 |
| Aug 27, 2026 | 75.36 | 77.99 | 74.55 | 76.35 | 76.35 | 1.39% | 2,426,259 |
| Aug 26, 2026 | 75.87 | 76.09 | 72.21 | 75.30 | 75.30 | - | 2,385,530 |
| Aug 25, 2026 | 73.23 | 75.90 | 71.65 | 75.30 | 75.30 | 2.62% | 2,416,130 |
| Aug 24, 2026 | 74.94 | 74.94 | 71.08 | 73.38 | 73.38 | -1.83% | 2,154,190 |
| Aug 21, 2026 | 74.14 | 75.50 | 71.80 | 74.75 | 74.75 | 0.81% | 2,358,310 |
| Aug 20, 2026 | 72.88 | 75.75 | 70.51 | 74.15 | 74.15 | 3.03% | 3,555,300 |
| Aug 19, 2026 | 79.13 | 80.39 | 71.92 | 71.97 | 71.97 | -9.94% | 4,554,557 |
| Aug 18, 2026 | 76.23 | 80.54 | 75.98 | 79.91 | 79.91 | 4.86% | 3,517,882 |
| Aug 17, 2026 | 76.34 | 77.35 | 75.01 | 76.21 | 76.21 | -0.12% | 3,206,816 |
| Aug 14, 2026 | 78.97 | 78.97 | 75.45 | 76.30 | 76.30 | -3.42% | 3,338,227 |
| Aug 13, 2026 | 79.39 | 82.00 | 76.82 | 79.00 | 79.00 | 0.13% | 4,373,714 |
| Aug 12, 2026 | 77.63 | 79.73 | 76.08 | 78.90 | 78.90 | 2.77% | 2,706,528 |
| Aug 11, 2026 | 74.67 | 78.55 | 73.73 | 76.77 | 76.77 | 3.17% | 4,416,358 |
| Aug 10, 2026 | 70.96 | 75.43 | 69.23 | 74.41 | 74.41 | 4.86% | 4,896,503 |
| Aug 7, 2026 | 72.40 | 72.45 | 70.10 | 70.96 | 70.96 | -0.22% | 2,914,260 |
| Aug 6, 2026 | 69.71 | 71.45 | 68.90 | 71.12 | 71.12 | 2.01% | 3,459,685 |
| Aug 5, 2026 | 68.90 | 70.91 | 68.00 | 69.72 | 69.72 | 3.08% | 3,593,703 |
| Aug 4, 2026 | 62.03 | 67.64 | 61.31 | 67.64 | 67.64 | 10.00% | 3,233,451 |
| Aug 3, 2026 | 57.70 | 62.26 | 57.50 | 61.49 | 61.49 | 7.13% | 3,647,169 |
| Jul 31, 2026 | 56.26 | 59.28 | 56.26 | 57.40 | 57.40 | 4.06% | 3,105,920 |
| Jul 30, 2026 | 56.84 | 57.98 | 54.06 | 55.16 | 55.16 | -3.75% | 2,251,540 |
| Jul 29, 2026 | 56.83 | 57.80 | 55.00 | 57.31 | 57.31 | 1.43% | 2,317,820 |
| Jul 28, 2026 | 58.20 | 59.95 | 56.45 | 56.50 | 56.50 | -3.67% | 1,844,027 |
| Jul 27, 2026 | 55.37 | 59.31 | 54.95 | 58.65 | 58.65 | 5.92% | 2,578,420 |
| Jul 24, 2026 | 55.80 | 58.80 | 54.74 | 55.37 | 55.37 | -2.14% | 2,278,506 |
| Jul 23, 2026 | 56.28 | 57.28 | 55.66 | 56.58 | 56.58 | -0.21% | 1,699,779 |
| Jul 22, 2026 | 58.78 | 59.42 | 56.28 | 56.70 | 56.70 | -4.83% | 2,951,100 |