Jiangxi Zhengbang Technology Co.Ltd. (SHE:002157)
China
· Delayed Price · Currency is CNY 2.990
+0.030 (1.01%)
At close: Dec 5, 2025
SHE:002157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | 1.01% | 96,537,470 |
| Dec 4, 2025 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.99% | 116,032,400 |
| Dec 3, 2025 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -2.89% | 144,955,000 |
| Dec 2, 2025 | 3.22 | 3.24 | 3.09 | 3.11 | 3.11 | -3.12% | 236,686,700 |
| Dec 1, 2025 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | 5.59% | 362,861,000 |
| Nov 28, 2025 | 2.94 | 3.04 | 2.93 | 3.04 | 3.04 | 3.05% | 122,356,100 |
| Nov 27, 2025 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | 0.34% | 66,920,470 |
| Nov 26, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.68% | 55,972,584 |
| Nov 25, 2025 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 84,128,514 |
| Nov 24, 2025 | 2.88 | 2.97 | 2.88 | 2.93 | 2.93 | 2.09% | 118,865,800 |
| Nov 21, 2025 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -2.38% | 128,040,700 |
| Nov 20, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 83,027,980 |
| Nov 19, 2025 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 129,113,600 |
| Nov 18, 2025 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | -1.94% | 95,076,450 |
| Nov 17, 2025 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | - | 77,080,500 |
| Nov 14, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | -0.96% | 83,473,000 |
| Nov 13, 2025 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | - | 98,361,280 |
| Nov 12, 2025 | 3.14 | 3.16 | 3.09 | 3.12 | 3.12 | -0.32% | 122,497,200 |
| Nov 11, 2025 | 3.04 | 3.16 | 3.02 | 3.13 | 3.13 | 2.62% | 180,118,300 |
| Nov 10, 2025 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | 2.01% | 119,012,400 |
| Nov 7, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 121,223,900 |
| Nov 6, 2025 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | 0.34% | 69,623,070 |
| Nov 5, 2025 | 2.91 | 2.95 | 2.90 | 2.94 | 2.94 | 0.68% | 67,830,660 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 58,247,400 |
| Nov 3, 2025 | 2.90 | 2.95 | 2.89 | 2.94 | 2.94 | 1.03% | 67,733,180 |
| Oct 31, 2025 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | 1.04% | 60,616,320 |
| Oct 30, 2025 | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 95,888,910 |
| Oct 29, 2025 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | -1.35% | 158,491,900 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 59,902,080 |
| Oct 27, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | - | 100,457,000 |
| Oct 24, 2025 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 84,713,240 |
| Oct 23, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 0.68% | 79,503,410 |
| Oct 22, 2025 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -0.34% | 82,497,480 |
| Oct 21, 2025 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | - | 75,733,870 |
| Oct 20, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 65,812,680 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 90,256,050 |
| Oct 16, 2025 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 73,660,360 |
| Oct 15, 2025 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -1.00% | 99,685,410 |
| Oct 14, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 105,643,800 |
| Oct 13, 2025 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | -0.33% | 110,112,700 |
| Oct 10, 2025 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | -0.33% | 98,818,230 |
| Oct 9, 2025 | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | 1.34% | 123,517,100 |
| Sep 30, 2025 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.33% | 67,784,780 |
| Sep 29, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | - | 95,358,620 |
| Sep 26, 2025 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 95,860,800 |
| Sep 25, 2025 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | -1.00% | 118,966,100 |
| Sep 24, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 82,969,530 |
| Sep 23, 2025 | 3.01 | 3.02 | 2.94 | 3.00 | 3.00 | -0.33% | 117,567,500 |
| Sep 22, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.99% | 95,771,270 |
| Sep 19, 2025 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 98,118,570 |