Bank of Zhengzhou Co., Ltd. (SHE:002936)
China · Delayed Price · Currency is CNY 1.800
+0.020 (1.12%)
Sep 4, 2026, 3:04 PM CST
SHE:002936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 95,179,440 |
| Sep 3, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 94,951,361 |
| Sep 2, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 88,344,789 |
| Sep 1, 2026 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 136,990,000 |
| Aug 31, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 91,227,711 |
| Aug 28, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 85,087,806 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 105,831,700 |
| Aug 26, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 106,497,068 |
| Aug 25, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 84,792,570 |
| Aug 24, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 60,944,327 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 91,988,832 |
| Aug 20, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 107,122,319 |
| Aug 19, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 105,997,068 |
| Aug 18, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 63,447,139 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 71,766,591 |
| Aug 14, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 79,278,490 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 68,235,470 |
| Aug 12, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 97,177,087 |
| Aug 11, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 53,121,164 |
| Aug 10, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 86,450,460 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 101,834,455 |
| Aug 6, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 117,622,725 |
| Aug 5, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 93,486,719 |
| Aug 4, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 105,076,000 |
| Aug 3, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 118,735,900 |
| Jul 31, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 123,443,906 |
| Jul 30, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 108,162,310 |
| Jul 29, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 115,727,321 |
| Jul 28, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 89,038,222 |
| Jul 27, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 93,391,640 |
| Jul 24, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 76,220,583 |
| Jul 23, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 67,945,649 |
| Jul 22, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 115,420,611 |
| Jul 21, 2026 | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | -2.23% | 122,259,703 |
| Jul 20, 2026 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 2.29% | 156,327,322 |
| Jul 17, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 133,609,708 |
| 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 |