Bank of Zhengzhou Co., Ltd. (SHE:002936)
China · Delayed Price · Currency is CNY 1.750
+0.020 (1.16%)
Oct 12, 2026, 1:45 PM CST
SHE:002936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 82,967,563 |
| Oct 9, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 84,414,076 |
| Oct 8, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 75,518,625 |
| Sep 30, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 105,458,100 |
| Sep 29, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 58,495,100 |
| Sep 28, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 79,735,160 |
| Sep 24, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 113,951,300 |
| Sep 23, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 90,128,182 |
| Sep 22, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 36,292,359 |
| Sep 21, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 58,117,320 |
| Sep 18, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 86,438,028 |
| Sep 17, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 94,320,455 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 122,180,623 |
| Sep 15, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 102,067,346 |
| Sep 14, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | 97,978,746 |
| Sep 11, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 136,449,085 |
| Sep 10, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 104,790,013 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | - | 75,498,892 |
| Sep 8, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 110,345,623 |
| Sep 7, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 73,604,174 |
| Sep 4, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 95,097,840 |
| 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% | 88,322,989 |
| Sep 1, 2026 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 136,990,053 |
| 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 | - | 85,044,106 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 105,831,781 |
| Aug 26, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 106,446,168 |
| Aug 25, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 84,785,370 |
| Aug 24, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 60,923,627 |
| 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% | 107,102,219 |
| 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% | 63,439,339 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 71,740,291 |
| Aug 14, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 79,217,484 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 68,187,370 |
| Aug 12, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 97,152,887 |
| Aug 11, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 53,085,464 |
| 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% | 101,824,455 |
| Aug 6, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 117,617,225 |
| 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% | 105,076,007 |
| Aug 3, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 118,735,963 |
| 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% | 115,638,421 |
| Jul 28, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 89,008,822 |
| Jul 27, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 93,391,649 |