Changzhou Zhongying Science & Technology Co., Ltd (SHE:300936)
China · Delayed Price · Currency is CNY 76.42
-10.44 (-12.02%)
Aug 24, 2026, 3:04 PM CST
SHE:300936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 85.01 | 85.88 | 73.01 | 76.42 | 76.42 | -12.02% | 6,614,721 |
| Aug 21, 2026 | 87.76 | 96.00 | 84.00 | 86.86 | 86.86 | -1.45% | 8,501,350 |
| Aug 20, 2026 | 82.00 | 92.44 | 81.10 | 88.14 | 88.14 | 10.02% | 5,689,036 |
| Aug 19, 2026 | 85.50 | 87.00 | 79.01 | 80.11 | 80.11 | -8.60% | 3,573,248 |
| Aug 18, 2026 | 86.28 | 88.38 | 83.17 | 87.65 | 87.65 | 1.04% | 3,378,801 |
| Aug 17, 2026 | 80.08 | 86.75 | 78.51 | 86.75 | 86.75 | 9.35% | 3,833,251 |
| Aug 14, 2026 | 77.49 | 83.00 | 76.00 | 79.33 | 79.33 | 2.49% | 4,121,800 |
| Aug 13, 2026 | 82.84 | 83.72 | 77.00 | 77.40 | 77.40 | -5.14% | 4,167,335 |
| Aug 12, 2026 | 76.15 | 83.87 | 76.10 | 81.59 | 81.59 | 7.14% | 4,144,309 |
| Aug 11, 2026 | 72.85 | 77.28 | 72.85 | 76.15 | 76.15 | 3.18% | 4,226,184 |
| Aug 10, 2026 | 72.16 | 75.06 | 69.21 | 73.80 | 73.80 | 4.34% | 4,494,423 |
| Aug 7, 2026 | 67.01 | 71.68 | 66.40 | 70.73 | 70.73 | 4.35% | 3,863,484 |
| Aug 6, 2026 | 65.36 | 68.79 | 64.50 | 67.78 | 67.78 | 2.26% | 3,224,779 |
| Aug 5, 2026 | 61.36 | 66.98 | 60.01 | 66.28 | 66.28 | 6.90% | 3,327,610 |
| Aug 4, 2026 | 58.77 | 63.00 | 57.44 | 62.00 | 62.00 | 7.49% | 3,744,800 |
| Aug 3, 2026 | 58.00 | 61.53 | 56.12 | 57.68 | 57.68 | 0.02% | 3,135,187 |
| Jul 31, 2026 | 56.08 | 61.39 | 55.76 | 57.67 | 57.67 | 9.83% | 3,690,470 |
| Jul 30, 2026 | 59.83 | 60.43 | 52.10 | 52.51 | 52.51 | -12.23% | 3,804,474 |
| Jul 29, 2026 | 61.11 | 61.47 | 56.26 | 59.83 | 59.83 | -1.21% | 3,117,209 |
| Jul 28, 2026 | 64.22 | 64.59 | 60.35 | 60.56 | 60.56 | -6.63% | 3,157,838 |
| Jul 27, 2026 | 62.18 | 65.49 | 61.10 | 64.86 | 64.86 | 4.90% | 3,263,647 |
| Jul 24, 2026 | 63.00 | 64.17 | 60.50 | 61.83 | 61.83 | -3.32% | 2,854,280 |
| Jul 23, 2026 | 67.00 | 68.20 | 63.24 | 63.95 | 63.95 | -0.94% | 2,944,150 |
| Jul 22, 2026 | 69.52 | 70.20 | 64.24 | 64.56 | 64.56 | -5.82% | 4,660,509 |
| Jul 21, 2026 | 62.44 | 69.20 | 53.26 | 68.55 | 68.55 | 13.31% | 5,412,200 |
| Jul 20, 2026 | 71.79 | 74.50 | 58.49 | 60.50 | 60.50 | -13.62% | 3,817,600 |
| Jul 17, 2026 | 78.97 | 78.97 | 69.00 | 70.04 | 70.04 | -10.59% | 3,573,006 |
| Jul 16, 2026 | 79.61 | 83.87 | 76.67 | 78.34 | 78.34 | -2.63% | 2,610,693 |
| Jul 15, 2026 | 86.71 | 87.92 | 80.00 | 80.46 | 80.46 | -7.64% | 3,484,436 |
| Jul 14, 2026 | 87.92 | 92.00 | 82.74 | 87.12 | 87.12 | 5.86% | 3,606,006 |
| Jul 13, 2026 | 97.07 | 99.00 | 81.65 | 82.30 | 82.30 | -16.11% | 3,381,037 |
| Jul 10, 2026 | 105.68 | 107.52 | 97.91 | 98.10 | 98.10 | -7.19% | 2,827,661 |
| Jul 9, 2026 | 98.59 | 106.80 | 95.66 | 105.70 | 105.70 | 7.22% | 3,295,840 |
| Jul 8, 2026 | 99.77 | 100.66 | 94.13 | 98.58 | 98.58 | -0.25% | 1,932,674 |
| Jul 7, 2026 | 103.35 | 106.00 | 97.16 | 98.83 | 98.83 | -3.36% | 2,158,011 |
| Jul 6, 2026 | 102.60 | 107.03 | 98.38 | 102.27 | 102.27 | 0.33% | 3,180,883 |
| Jul 3, 2026 | 99.51 | 104.20 | 95.75 | 101.93 | 101.93 | 3.45% | 3,020,465 |
| Jul 2, 2026 | 103.00 | 107.88 | 97.70 | 98.53 | 98.53 | -8.77% | 3,280,806 |
| Jul 1, 2026 | 109.27 | 110.30 | 104.82 | 108.00 | 108.00 | -2.09% | 3,313,993 |
| Jun 30, 2026 | 100.00 | 110.57 | 98.22 | 110.30 | 110.30 | 9.04% | 4,467,793 |
| Jun 29, 2026 | 97.02 | 102.50 | 90.10 | 101.16 | 101.16 | 3.22% | 6,011,903 |
| Jun 26, 2026 | 116.88 | 117.00 | 97.00 | 98.00 | 98.00 | -17.73% | 7,519,528 |
| Jun 25, 2026 | 123.97 | 124.80 | 118.98 | 119.12 | 119.12 | -4.87% | 3,897,410 |
| Jun 24, 2026 | 118.66 | 126.50 | 118.56 | 125.22 | 125.22 | 3.87% | 4,227,592 |
| Jun 23, 2026 | 120.00 | 122.58 | 115.88 | 120.55 | 120.55 | -1.66% | 3,066,110 |
| Jun 22, 2026 | 123.16 | 127.89 | 116.81 | 122.58 | 122.58 | -1.22% | 4,811,098 |
| Jun 18, 2026 | 121.21 | 126.00 | 121.11 | 124.10 | 124.10 | - | 3,733,730 |
| Jun 17, 2026 | 124.85 | 128.98 | 121.89 | 124.10 | 124.10 | -1.90% | 5,500,943 |
| Jun 16, 2026 | 122.38 | 132.80 | 120.70 | 126.50 | 126.50 | 3.35% | 7,021,934 |
| Jun 15, 2026 | 109.68 | 125.85 | 109.68 | 122.40 | 122.40 | 11.87% | 6,372,433 |