Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China
· Delayed Price · Currency is CNY 123.56
-2.86 (-2.26%)
Sep 26, 2025, 3:04 PM CST
SHE:002779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 126.16 | 127.40 | 123.47 | 123.56 | 123.56 | -2.26% | 3,770,277 |
| Sep 25, 2025 | 129.51 | 131.66 | 125.00 | 126.42 | 126.42 | -2.09% | 5,598,063 |
| Sep 24, 2025 | 127.90 | 130.28 | 126.71 | 129.12 | 129.12 | 0.98% | 3,386,841 |
| Sep 23, 2025 | 130.13 | 132.70 | 124.50 | 127.87 | 127.87 | -1.18% | 4,365,159 |
| Sep 22, 2025 | 130.23 | 131.99 | 127.26 | 129.40 | 129.40 | -1.59% | 4,908,761 |
| Sep 19, 2025 | 131.88 | 133.56 | 128.20 | 131.49 | 131.49 | -0.30% | 4,907,567 |
| Sep 18, 2025 | 140.51 | 141.90 | 129.27 | 131.89 | 131.89 | -6.13% | 9,137,255 |
| Sep 17, 2025 | 134.11 | 146.00 | 131.63 | 140.50 | 140.50 | 5.37% | 7,152,057 |
| Sep 16, 2025 | 131.50 | 134.51 | 128.36 | 133.34 | 133.34 | 1.95% | 5,422,825 |
| Sep 15, 2025 | 127.08 | 135.00 | 126.60 | 130.79 | 130.79 | 2.11% | 6,044,462 |
| Sep 12, 2025 | 127.81 | 133.50 | 125.01 | 128.09 | 128.09 | 1.26% | 7,438,100 |
| Sep 11, 2025 | 116.80 | 128.00 | 115.01 | 126.50 | 126.50 | 8.30% | 7,107,117 |
| Sep 10, 2025 | 118.67 | 119.96 | 116.38 | 116.80 | 116.80 | -2.18% | 4,845,228 |
| Sep 9, 2025 | 117.63 | 120.56 | 115.71 | 119.40 | 119.40 | 1.49% | 6,106,296 |
| Sep 8, 2025 | 113.47 | 119.74 | 113.06 | 117.65 | 117.65 | 5.09% | 9,723,438 |
| Sep 5, 2025 | 102.02 | 111.95 | 102.02 | 111.95 | 111.95 | 10.00% | 10,822,391 |
| Sep 4, 2025 | 101.01 | 104.62 | 99.15 | 101.77 | 101.77 | 0.28% | 7,280,065 |
| Sep 3, 2025 | 100.00 | 104.00 | 96.50 | 101.49 | 101.49 | 1.66% | 7,987,184 |
| Sep 2, 2025 | 99.96 | 102.54 | 94.90 | 99.83 | 99.83 | 0.05% | 8,087,653 |
| Sep 1, 2025 | 101.85 | 102.04 | 97.86 | 99.78 | 99.78 | -2.03% | 5,251,938 |
| Aug 29, 2025 | 102.82 | 104.00 | 100.00 | 101.85 | 101.85 | 0.03% | 4,476,303 |
| Aug 28, 2025 | 101.77 | 102.50 | 99.65 | 101.82 | 101.82 | 0.05% | 5,452,296 |
| Aug 27, 2025 | 104.83 | 106.69 | 101.71 | 101.77 | 101.77 | -3.45% | 6,164,883 |
| Aug 26, 2025 | 108.99 | 108.99 | 103.00 | 105.41 | 105.41 | -3.52% | 7,492,936 |
| Aug 25, 2025 | 106.04 | 110.68 | 103.58 | 109.26 | 109.26 | 3.61% | 8,753,109 |
| Aug 22, 2025 | 101.18 | 106.68 | 101.01 | 105.45 | 105.45 | 3.68% | 6,434,914 |
| Aug 21, 2025 | 106.00 | 107.00 | 101.00 | 101.71 | 101.71 | -5.43% | 7,375,303 |
| Aug 20, 2025 | 105.70 | 108.50 | 103.00 | 107.55 | 107.55 | 1.85% | 7,948,335 |
| Aug 19, 2025 | 106.97 | 109.10 | 104.51 | 105.60 | 105.60 | -1.27% | 6,703,432 |
| Aug 18, 2025 | 108.50 | 109.00 | 104.62 | 106.96 | 106.96 | -0.96% | 6,714,012 |
| Aug 15, 2025 | 109.03 | 110.85 | 105.55 | 108.00 | 108.00 | 0.18% | 9,399,805 |
| Aug 14, 2025 | 107.00 | 113.00 | 106.66 | 107.81 | 107.81 | 2.30% | 13,691,394 |
| Aug 13, 2025 | 95.66 | 105.39 | 94.52 | 105.39 | 105.39 | 10.00% | 11,980,448 |
| Aug 12, 2025 | 95.70 | 96.98 | 94.29 | 95.81 | 95.81 | -0.36% | 5,587,485 |
| Aug 11, 2025 | 97.00 | 98.20 | 95.70 | 96.16 | 96.16 | -1.49% | 7,076,683 |
| Aug 8, 2025 | 98.56 | 100.06 | 96.74 | 97.61 | 97.61 | -1.95% | 7,584,675 |
| Aug 7, 2025 | 100.41 | 102.77 | 98.50 | 99.55 | 99.55 | -2.79% | 11,709,607 |
| Aug 6, 2025 | 95.28 | 104.29 | 94.78 | 102.41 | 102.41 | 8.02% | 16,329,797 |
| Aug 5, 2025 | 91.00 | 98.00 | 90.63 | 94.81 | 94.81 | 3.11% | 12,166,397 |
| Aug 4, 2025 | 85.10 | 92.03 | 84.58 | 91.95 | 91.95 | 7.83% | 10,540,095 |
| Aug 1, 2025 | 80.43 | 87.00 | 79.49 | 85.27 | 85.27 | 5.57% | 10,573,393 |
| Jul 31, 2025 | 81.39 | 82.79 | 80.20 | 80.77 | 80.77 | -0.74% | 4,349,372 |
| Jul 30, 2025 | 83.40 | 83.40 | 81.20 | 81.37 | 81.37 | -2.32% | 4,451,439 |
| Jul 29, 2025 | 83.15 | 85.84 | 82.30 | 83.30 | 83.30 | -0.22% | 6,042,463 |
| Jul 28, 2025 | 86.16 | 87.20 | 83.00 | 83.48 | 83.48 | -3.49% | 9,424,986 |
| Jul 25, 2025 | 81.00 | 89.82 | 80.85 | 86.50 | 86.50 | 5.94% | 12,315,781 |
| Jul 24, 2025 | 82.50 | 84.90 | 80.96 | 81.65 | 81.65 | -1.44% | 6,012,481 |
| Jul 23, 2025 | 83.00 | 85.38 | 82.12 | 82.84 | 82.84 | -1.05% | 5,448,693 |
| Jul 22, 2025 | 82.11 | 86.57 | 81.65 | 83.72 | 83.72 | 1.32% | 7,984,320 |
| Jul 21, 2025 | 80.97 | 83.30 | 79.88 | 82.63 | 82.63 | 3.03% | 7,047,161 |