Bank of Zhengzhou Co., Ltd. (SHE:002936)
2.030
0.00 (0.00%)
Sep 5, 2025, 3:04 PM CST
Bank of Zhengzhou Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | - | 84,728,284 |
Sep 4, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | -0.49% | 131,750,280 |
Sep 3, 2025 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -2.39% | 151,519,753 |
Sep 2, 2025 | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | 1.46% | 177,297,778 |
Sep 1, 2025 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 146,128,511 |
Aug 29, 2025 | 2.07 | 2.11 | 2.06 | 2.08 | 2.08 | 0.48% | 192,919,969 |
Aug 28, 2025 | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | - | 167,118,146 |
Aug 27, 2025 | 2.12 | 2.13 | 2.07 | 2.07 | 2.07 | -2.36% | 137,337,185 |
Aug 26, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 84,222,943 |
Aug 25, 2025 | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | 1.43% | 181,641,558 |
Aug 22, 2025 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | - | 120,278,789 |
Aug 21, 2025 | 2.09 | 2.11 | 2.08 | 2.10 | 2.10 | 0.48% | 129,218,245 |
Aug 20, 2025 | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | 0.97% | 102,623,235 |
Aug 19, 2025 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 94,864,738 |
Aug 18, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 144,102,958 |
Aug 15, 2025 | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | -0.48% | 131,445,121 |
Aug 14, 2025 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 114,742,684 |
Aug 13, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 103,611,847 |
Aug 12, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 0.48% | 82,442,727 |
Aug 11, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 89,921,451 |
Aug 8, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | - | 56,924,815 |
Aug 7, 2025 | 2.09 | 2.11 | 2.08 | 2.10 | 2.10 | - | 85,789,430 |
Aug 6, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.47% | 107,043,939 |
Aug 5, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | 1.44% | 136,065,278 |
Aug 4, 2025 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.48% | 87,865,916 |
Aug 1, 2025 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | -0.96% | 117,336,876 |
Jul 31, 2025 | 2.13 | 2.14 | 2.08 | 2.09 | 2.09 | -1.88% | 173,312,931 |
Jul 30, 2025 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | - | 137,941,772 |
Jul 29, 2025 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.93% | 150,339,277 |
Jul 28, 2025 | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | - | 164,490,974 |
Jul 25, 2025 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.92% | 145,870,025 |
Jul 24, 2025 | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | 0.46% | 150,747,566 |
Jul 23, 2025 | 2.15 | 2.20 | 2.14 | 2.16 | 2.16 | 0.47% | 216,998,835 |
Jul 22, 2025 | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | -0.92% | 205,755,993 |
Jul 21, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.46% | 149,364,881 |
Jul 18, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.47% | 127,501,510 |
Jul 17, 2025 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 129,768,647 |
Jul 16, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 154,875,798 |
Jul 15, 2025 | 2.22 | 2.23 | 2.16 | 2.18 | 2.18 | -1.80% | 205,220,212 |
Jul 14, 2025 | 2.21 | 2.27 | 2.21 | 2.22 | 2.22 | - | 204,019,068 |
Jul 11, 2025 | 2.26 | 2.28 | 2.21 | 2.22 | 2.22 | -1.77% | 291,803,311 |
Jul 10, 2025 | 2.20 | 2.27 | 2.19 | 2.26 | 2.26 | 1.80% | 295,786,820 |
Jul 9, 2025 | 2.18 | 2.23 | 2.18 | 2.22 | 2.20 | 1.83% | 253,408,894 |
Jul 8, 2025 | 2.17 | 2.18 | 2.14 | 2.18 | 2.16 | 0.46% | 168,446,047 |
Jul 7, 2025 | 2.14 | 2.18 | 2.13 | 2.17 | 2.15 | 1.88% | 189,564,664 |
Jul 4, 2025 | 2.09 | 2.15 | 2.09 | 2.13 | 2.11 | 1.91% | 238,247,584 |
Jul 3, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.07 | -0.48% | 125,177,863 |
Jul 2, 2025 | 2.08 | 2.11 | 2.07 | 2.10 | 2.08 | 0.96% | 164,389,295 |
Jul 1, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | 2.06 | 0.97% | 159,392,161 |
Jun 30, 2025 | 2.08 | 2.09 | 2.04 | 2.06 | 2.04 | -1.44% | 213,297,502 |