Skip to main content
logo
Zhongyan Technology Co., Ltd. (SHE:003001)
China flag China · Delayed Price · Currency is CNY
22.56
-0.09 (-0.40%)
May 22, 2026, 3:04 PM CST

Zhongyan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.7123.3822.1222.5622.56-0.40%12,025,984
May 21, 202622.6623.7522.5222.6522.65-2.03%15,452,650
May 20, 202621.4823.5121.2723.1223.124.33%17,051,670
May 19, 202620.6122.5020.3822.1622.167.99%20,459,430
May 18, 202619.8221.6619.7820.5220.524.22%19,751,170
May 15, 202619.4420.3919.2019.6919.691.97%9,664,542
May 14, 202619.9020.0219.3119.3119.31-2.03%9,703,287
May 13, 202617.9219.7117.8019.7119.719.99%8,605,564
May 12, 202618.3518.5517.7617.9217.92-2.56%4,745,026
May 11, 202619.3319.3818.3718.3918.39-4.86%8,413,918
May 8, 202618.1719.5717.7619.3319.338.29%13,131,020
May 7, 202617.1018.1017.0217.8517.854.88%7,053,105
May 6, 202617.2717.2716.9617.0217.02-0.18%2,829,298
Apr 30, 202616.7717.1816.5917.0517.051.73%3,320,899
Apr 29, 202616.5116.8816.5116.7616.760.72%2,566,834
Apr 28, 202616.4016.9016.3216.6416.641.46%3,888,366
Apr 27, 202616.1916.4915.9516.4016.401.30%3,515,053
Apr 24, 202616.3416.3415.9516.1916.19-0.74%2,376,278
Apr 23, 202616.5516.5616.2816.3116.31-1.45%2,250,418
Apr 22, 202617.0017.0316.4716.5516.55-2.88%3,874,176
Apr 21, 202617.0317.1316.8217.0417.040.24%2,214,425
Apr 20, 202617.1017.1016.8017.0017.00-0.47%1,949,513
Apr 17, 202616.9717.2316.6817.0817.080.47%3,118,800
Apr 16, 202616.8617.1016.5617.0017.001.13%3,407,113
Apr 15, 202616.7816.9916.6516.8116.810.18%3,564,347
Apr 14, 202617.7017.7516.5516.7816.78-4.93%6,625,947
Apr 13, 202617.5317.8217.3817.6517.650.68%1,501,505
Apr 10, 202617.5117.7317.5117.5317.530.63%1,856,255
Apr 9, 202617.9017.9017.3517.4217.42-2.90%1,961,100
Apr 8, 202617.6217.9817.6017.9417.943.70%1,938,523
Apr 7, 202617.0217.4816.8017.3017.302.43%2,017,187
Apr 3, 202617.5417.5516.8016.8916.89-3.49%1,972,579
Apr 2, 202617.6317.7917.4017.5017.50-1.13%1,329,237
Apr 1, 202618.0118.0317.5617.7017.70-0.23%1,753,515
Mar 31, 202617.8018.1017.6617.7417.74-0.56%1,463,860
Mar 30, 202617.6317.8617.4017.8417.840.45%1,599,080
Mar 27, 202617.6017.7917.3817.7617.760.62%1,868,759
Mar 26, 202618.0218.3817.6117.6517.65-2.05%2,296,439
Mar 25, 202617.6418.0617.6318.0218.022.27%2,430,719
Mar 24, 202617.1817.6316.7917.6217.625.13%3,659,943
Mar 23, 202617.5017.5616.6416.7616.76-4.99%2,924,889
Mar 20, 202618.5518.6117.6117.6417.64-4.18%2,377,592
Mar 19, 202618.7518.8618.3618.4118.41-2.39%1,543,118
Mar 18, 202618.7318.9518.6218.8618.860.64%1,286,160
Mar 17, 202619.2419.2418.7218.7418.74-2.04%1,806,534
Mar 16, 202618.9719.3618.9319.1319.130.74%1,695,265
Mar 13, 202619.0019.3918.8418.9918.990.69%2,091,190
Mar 12, 202619.2419.2418.8318.8618.86-1.57%1,380,400
Mar 11, 202619.3419.4019.0819.1619.16-0.78%1,448,138
Mar 10, 202619.0019.3318.9719.3119.312.17%1,582,920