Bank of Zhengzhou Co., Ltd. (SHE:002936)
China · Delayed Price · Currency is CNY 1.750
-0.010 (-0.57%)
Jul 17, 2026, 3:04 PM CST
SHE:002936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | - | 96,075,780 |
| Jul 15, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 115,003,500 |
| Jul 14, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 110,427,000 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 98,808,023 |
| Jul 10, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 79,701,097 |
| Jul 9, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -1.18% | 90,083,679 |
| Jul 8, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 100,007,706 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 78,989,079 |
| Jul 6, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 74,643,747 |
| Jul 3, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 65,648,406 |
| Jul 2, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 68,132,039 |
| Jul 1, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 72,147,417 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 43,707,962 |
| Jun 29, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 56,600,540 |
| Jun 26, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 72,257,510 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 47,685,560 |
| Jun 24, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 78,908,450 |
| Jun 23, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 99,350,550 |
| Jun 22, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 76,651,030 |
| Jun 18, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 71,121,970 |
| Jun 17, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 67,677,860 |
| Jun 16, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 66,488,370 |
| Jun 15, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 87,086,320 |
| Jun 12, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 83,387,140 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 50,303,800 |
| Jun 10, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 74,725,020 |
| Jun 9, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 65,514,710 |
| Jun 8, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 69,190,070 |
| Jun 5, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 52,903,370 |
| Jun 4, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 55,139,700 |
| Jun 3, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 63,699,740 |
| Jun 2, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 75,239,780 |
| Jun 1, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 80,221,960 |
| May 29, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 65,706,090 |
| May 28, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 77,878,510 |
| May 27, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 114,303,500 |
| May 26, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 42,963,100 |
| May 25, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 41,039,130 |
| May 22, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 54,079,880 |
| May 21, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | - | 44,451,240 |
| May 20, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 44,761,950 |
| May 19, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 63,648,610 |
| May 18, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 59,287,660 |
| May 15, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 100,704,700 |
| May 14, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 35,211,150 |
| May 13, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 60,264,290 |
| May 12, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 46,248,910 |
| May 11, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 66,402,160 |
| May 8, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 58,904,830 |
| May 7, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 46,894,700 |