Shenzhen - Delayed Quote CNY

Zhejiang Zhongjian Technology Co.,Ltd (002779.SZ)

32.15 +0.53 (+1.68%)
At close: April 24 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 31.65 32.81 31.65 32.15 32.15 1,144,700
Apr 23, 2024 31.16 31.99 30.77 31.62 31.62 1,007,150
Apr 22, 2024 30.80 32.29 30.80 31.20 31.20 1,226,250
Apr 19, 2024 31.00 31.25 30.44 31.00 31.00 713,800
Apr 18, 2024 31.48 31.98 30.52 30.74 30.74 1,188,750
Apr 17, 2024 29.78 31.60 29.52 31.59 31.59 1,590,500
Apr 16, 2024 33.34 33.60 29.78 29.78 29.78 2,527,600
Apr 15, 2024 33.49 34.00 32.50 33.09 33.09 1,995,250
Apr 12, 2024 33.59 34.61 33.23 33.90 33.90 1,833,474
Apr 11, 2024 36.03 36.03 33.28 33.33 33.33 3,951,474
Apr 10, 2024 36.01 36.50 34.70 35.90 35.90 2,466,650
Apr 9, 2024 35.49 36.22 35.10 35.67 35.67 1,577,200
Apr 8, 2024 35.69 36.20 35.35 35.55 35.55 1,504,150
Apr 3, 2024 35.88 36.60 34.85 36.16 36.16 2,571,172
Apr 2, 2024 36.10 37.20 35.74 36.26 36.26 3,790,200
Apr 1, 2024 34.95 36.80 34.95 36.00 36.00 3,144,150
Mar 29, 2024 32.80 34.76 32.63 34.94 34.94 1,730,800
Mar 28, 2024 32.20 33.72 31.40 32.97 32.97 3,125,181
Mar 27, 2024 36.80 37.03 33.42 33.42 33.42 3,824,900
Mar 26, 2024 36.00 37.71 35.50 37.13 37.13 4,726,731
Mar 25, 2024 36.10 37.22 34.81 35.62 35.62 3,681,805
Mar 22, 2024 35.65 36.80 34.53 35.07 35.07 2,219,800
Mar 21, 2024 36.30 36.50 35.55 35.95 35.95 3,189,600
Mar 20, 2024 34.17 37.80 34.17 36.88 36.88 5,749,383
Mar 19, 2024 34.62 35.35 34.36 34.75 34.75 2,282,850
Mar 18, 2024 35.20 35.46 34.00 34.91 34.91 3,242,050
Mar 15, 2024 33.64 35.80 32.15 35.20 35.20 4,598,885
Mar 14, 2024 34.10 37.28 34.10 34.18 34.18 5,352,035
Mar 13, 2024 34.48 34.52 32.79 33.89 33.89 2,602,950
Mar 12, 2024 32.78 34.84 32.70 34.30 34.30 3,630,100
Mar 11, 2024 33.36 33.69 32.15 32.77 32.77 2,098,800
Mar 8, 2024 32.01 33.33 31.99 33.20 33.20 2,047,249
Mar 7, 2024 34.37 34.68 32.41 32.61 32.61 2,968,252
Mar 6, 2024 32.78 35.00 32.30 34.36 34.36 3,128,552
Mar 5, 2024 32.69 33.87 32.55 32.76 32.76 3,029,035
Mar 4, 2024 34.66 34.94 31.91 33.60 33.60 6,114,831
Mar 1, 2024 33.50 37.16 33.20 35.21 35.21 7,483,784
Feb 29, 2024 32.40 34.00 30.66 33.78 33.78 5,181,704
Feb 28, 2024 31.00 33.30 30.33 32.73 32.73 6,094,102
Feb 27, 2024 30.66 31.69 29.66 31.30 31.30 4,241,250
Feb 26, 2024 32.25 34.30 31.69 31.92 31.92 5,510,383
Feb 23, 2024 30.99 33.46 29.51 31.94 31.94 6,916,381
Feb 22, 2024 32.34 34.39 29.70 31.26 31.26 8,363,214
Feb 21, 2024 30.89 31.26 28.85 31.26 31.26 4,183,381
Feb 20, 2024 25.30 28.42 25.04 28.42 28.42 3,485,781
Feb 19, 2024 24.99 25.84 24.00 25.84 25.84 3,389,150
Feb 8, 2024 21.35 23.49 21.20 23.49 23.49 2,539,695
Feb 7, 2024 22.35 22.60 20.55 21.35 21.35 1,985,950
Feb 6, 2024 19.49 23.24 19.45 22.38 22.38 2,863,401
Feb 5, 2024 23.32 23.32 20.70 21.13 21.13 2,062,600
Feb 2, 2024 24.27 24.49 21.80 23.00 23.00 1,456,800
Feb 1, 2024 24.90 25.04 24.00 24.13 24.13 1,178,546
Jan 31, 2024 26.00 26.20 24.70 24.90 24.90 1,399,350
Jan 30, 2024 26.94 27.19 26.01 26.24 26.24 1,163,695
Jan 29, 2024 28.17 28.59 26.90 27.34 27.34 1,593,850
Jan 26, 2024 28.01 29.48 28.01 28.60 28.60 1,664,150
Jan 25, 2024 28.00 28.20 27.47 28.01 28.01 1,483,050
Jan 24, 2024 27.50 28.44 27.01 28.00 28.00 1,712,600
Jan 23, 2024 27.36 27.66 26.35 27.51 27.51 1,477,600
Jan 22, 2024 28.90 29.00 27.00 27.40 27.40 2,330,300
Jan 19, 2024 29.39 29.78 28.71 28.84 28.84 1,591,200
Jan 18, 2024 28.49 29.39 27.98 29.12 29.12 2,899,500
Jan 17, 2024 29.37 30.25 28.97 28.98 28.98 2,119,951
Jan 16, 2024 29.70 30.00 28.75 29.40 29.40 3,033,250
Jan 15, 2024 28.49 30.72 28.40 29.40 29.40 4,685,950
Jan 12, 2024 30.67 31.00 28.56 28.63 28.63 5,753,650
Jan 11, 2024 27.02 29.90 26.66 29.90 29.90 4,307,700
Jan 10, 2024 26.66 27.77 26.21 27.18 27.18 3,448,300
Jan 9, 2024 26.59 27.20 26.56 26.80 26.80 2,224,350
Jan 8, 2024 26.30 26.88 26.07 26.40 26.40 2,592,700
Jan 5, 2024 26.80 26.98 26.12 26.40 26.40 2,438,400
Jan 4, 2024 26.45 26.64 25.77 26.40 26.40 2,716,200
Jan 3, 2024 26.35 27.38 25.87 26.54 26.54 5,651,065
Jan 2, 2024 24.88 27.36 24.50 26.66 26.66 7,775,365
Dec 29, 2023 22.90 24.87 22.80 24.87 24.87 3,833,651
Dec 28, 2023 21.73 22.95 21.50 22.61 22.61 3,618,988
Dec 27, 2023 21.42 21.95 20.58 21.95 21.95 2,878,600
Dec 26, 2023 20.82 22.29 20.81 21.43 21.43 3,254,650
Dec 25, 2023 21.10 21.16 20.63 20.74 20.74 945,900
Dec 22, 2023 21.05 21.30 20.81 21.08 21.08 956,700
Dec 21, 2023 20.71 21.07 20.37 21.05 21.05 1,023,700
Dec 20, 2023 20.61 21.16 20.59 20.70 20.70 723,950
Dec 19, 2023 20.52 20.70 20.31 20.54 20.54 650,400
Dec 18, 2023 20.51 20.80 20.41 20.52 20.52 883,700
Dec 15, 2023 20.65 20.78 20.40 20.50 20.50 639,000
Dec 14, 2023 20.65 21.15 20.56 20.64 20.64 733,851
Dec 13, 2023 20.73 20.98 20.50 20.58 20.58 584,300
Dec 12, 2023 20.83 20.90 20.46 20.71 20.71 681,850
Dec 11, 2023 20.44 20.89 20.16 20.42 20.42 1,131,600
Dec 8, 2023 21.28 21.28 20.50 20.52 20.52 1,228,300
Dec 7, 2023 21.40 21.40 20.62 21.09 21.09 978,500
Dec 6, 2023 20.01 21.50 20.01 20.92 20.92 807,150
Dec 5, 2023 21.45 21.45 20.93 20.93 20.93 661,300
Dec 4, 2023 21.35 21.69 21.17 21.39 21.39 652,000
Dec 1, 2023 21.45 21.60 21.21 21.30 21.30 576,600
Nov 30, 2023 21.51 21.77 21.21 21.45 21.45 549,400
Nov 29, 2023 21.58 21.78 21.32 21.53 21.53 403,502
Nov 28, 2023 21.35 21.62 21.19 21.58 21.58 534,500
Nov 27, 2023 21.27 21.48 21.00 21.36 21.36 829,500
Nov 24, 2023 21.47 21.55 21.21 21.38 21.38 586,500
Nov 23, 2023 21.08 21.54 21.02 21.50 21.50 767,600
Nov 22, 2023 21.05 21.57 21.05 21.08 21.08 599,500
Nov 21, 2023 21.63 21.70 21.34 21.37 21.37 488,200
Nov 20, 2023 21.09 21.60 21.06 21.54 21.54 764,100
Nov 17, 2023 20.94 21.14 20.82 21.08 21.08 368,600
Nov 16, 2023 21.11 21.29 20.93 21.00 21.00 559,950
Nov 15, 2023 21.19 21.32 20.85 21.08 21.08 858,951
Nov 14, 2023 20.80 21.10 20.75 21.05 21.05 977,700
Nov 13, 2023 20.37 20.77 20.26 20.68 20.68 982,300
Nov 10, 2023 20.31 20.57 20.15 20.38 20.38 717,750
Nov 9, 2023 20.39 20.59 20.30 20.42 20.42 735,451
Nov 8, 2023 20.62 20.62 20.10 20.39 20.39 564,751
Nov 7, 2023 21.00 21.00 20.09 20.38 20.38 734,800
Nov 6, 2023 20.49 20.60 19.76 20.53 20.53 1,000,050
Nov 3, 2023 19.13 19.85 19.13 19.60 19.60 707,100
Nov 2, 2023 19.67 19.78 19.16 19.36 19.36 529,600
Nov 1, 2023 19.41 19.70 19.22 19.68 19.68 688,000
Oct 31, 2023 19.61 19.68 19.18 19.41 19.41 706,700
Oct 30, 2023 19.68 19.75 19.19 19.48 19.48 909,700
Oct 27, 2023 18.80 19.64 18.24 19.45 19.45 1,223,152
Oct 26, 2023 20.05 20.05 18.66 18.94 18.94 1,280,100
Oct 25, 2023 20.00 20.18 19.65 20.05 20.05 756,800
Oct 24, 2023 19.03 19.85 19.00 19.65 19.65 809,700
Oct 23, 2023 19.50 19.68 19.01 19.04 19.04 537,800
Oct 20, 2023 19.85 20.06 19.62 19.68 19.68 442,250
Oct 19, 2023 19.86 20.28 19.65 19.77 19.77 456,950
Oct 18, 2023 20.18 20.26 19.71 19.84 19.84 507,900
Oct 17, 2023 20.12 20.33 19.88 20.10 20.10 382,700
Oct 16, 2023 20.30 20.46 19.91 20.12 20.12 686,400
Oct 13, 2023 20.75 20.89 20.19 20.24 20.24 517,800
Oct 12, 2023 20.60 20.84 20.31 20.81 20.81 470,750
Oct 11, 2023 20.65 20.65 20.04 20.47 20.47 499,700
Oct 10, 2023 20.81 21.05 20.40 20.57 20.57 636,350
Oct 9, 2023 21.51 21.51 20.60 20.64 20.64 758,900
Sep 28, 2023 21.18 21.49 21.14 21.42 21.42 554,850
Sep 27, 2023 21.01 21.35 20.77 21.10 21.10 464,600
Sep 26, 2023 21.19 21.25 20.83 21.01 21.01 313,400
Sep 25, 2023 21.34 21.57 21.01 21.18 21.18 428,100
Sep 22, 2023 20.91 21.31 20.68 21.21 21.21 624,300
Sep 21, 2023 20.93 21.27 20.68 20.91 20.91 520,000
Sep 20, 2023 20.91 21.38 20.91 20.95 20.95 682,100
Sep 19, 2023 21.60 21.68 20.91 20.98 20.98 455,300
Sep 18, 2023 21.01 21.82 21.01 21.51 21.51 755,400
Sep 15, 2023 21.13 21.34 20.90 20.95 20.95 453,950
Sep 14, 2023 21.45 21.45 20.85 21.13 21.13 505,550
Sep 13, 2023 22.00 22.07 21.32 21.55 21.55 480,750
Sep 12, 2023 21.87 22.05 21.59 21.98 21.98 726,650
Sep 11, 2023 21.83 22.07 21.55 21.87 21.87 581,400
Sep 8, 2023 21.70 22.20 21.50 21.82 21.82 594,400
Sep 7, 2023 22.08 22.33 21.73 21.85 21.85 653,200
Sep 6, 2023 21.89 22.29 21.66 22.08 22.08 591,200
Sep 5, 2023 22.02 22.04 21.68 22.00 22.00 509,902
Sep 4, 2023 21.66 21.95 21.50 21.85 21.85 589,500
Sep 1, 2023 22.29 22.29 21.50 21.53 21.53 556,200
Aug 31, 2023 22.50 22.50 21.96 21.97 21.97 738,400
Aug 30, 2023 21.74 22.39 21.50 22.16 22.16 986,650
Aug 29, 2023 20.49 21.65 20.36 21.50 21.50 1,386,300
Aug 28, 2023 21.38 22.00 20.29 20.37 20.37 1,594,151
Aug 25, 2023 21.30 21.30 20.73 20.82 20.82 971,600
Aug 24, 2023 21.63 21.63 20.97 21.23 21.23 536,000
Aug 23, 2023 21.68 21.95 21.22 21.26 21.26 349,200
Aug 22, 2023 21.85 22.19 21.33 21.71 21.71 631,650
Aug 21, 2023 22.36 22.57 21.97 22.02 22.02 560,651
Aug 18, 2023 22.80 22.80 22.29 22.36 22.36 704,500
Aug 17, 2023 21.92 22.43 21.60 22.34 22.34 1,167,600
Aug 16, 2023 22.82 22.82 21.50 21.92 21.92 1,418,400
Aug 15, 2023 22.40 22.60 22.00 22.27 22.27 536,300
Aug 14, 2023 22.07 22.57 21.83 22.45 22.45 506,450
Aug 11, 2023 22.56 22.60 22.25 22.29 22.29 520,600
Aug 10, 2023 22.56 22.86 22.33 22.56 22.56 422,900
Aug 9, 2023 22.40 22.58 22.21 22.56 22.56 395,200
Aug 8, 2023 22.58 22.65 22.28 22.40 22.40 410,700
Aug 7, 2023 22.90 22.91 22.46 22.60 22.60 648,700
Aug 4, 2023 23.10 23.92 22.79 22.86 22.86 654,600
Aug 3, 2023 23.41 23.41 22.95 23.10 23.10 561,700
Aug 2, 2023 23.36 23.61 23.06 23.40 23.40 404,900
Aug 1, 2023 23.61 23.67 23.32 23.41 23.41 602,100
Jul 31, 2023 24.30 24.45 22.80 23.60 23.60 1,123,851
Jul 28, 2023 24.07 24.30 23.89 24.26 24.26 648,101
Jul 27, 2023 24.14 24.44 24.09 24.19 24.19 521,550
Jul 26, 2023 24.74 24.97 24.14 24.15 24.15 677,800
Jul 25, 2023 24.75 24.92 24.55 24.73 24.73 645,000
Jul 24, 2023 25.17 25.17 24.45 24.63 24.63 673,000
Jul 21, 2023 24.80 25.11 24.65 24.90 24.90 655,100
Jul 20, 2023 25.15 25.40 24.86 24.92 24.92 552,350
Jul 19, 2023 24.96 25.30 24.71 25.02 25.02 419,200
Jul 18, 2023 25.03 25.32 24.69 25.15 25.15 461,500
Jul 17, 2023 25.40 25.50 24.80 25.03 25.03 827,750
Jul 14, 2023 25.28 25.42 24.94 25.24 25.24 654,200
Jul 13, 2023 0.04 Dividend
Jul 13, 2023 25.41 25.95 25.13 25.26 25.26 709,600
Jul 12, 2023 25.76 26.06 25.18 25.18 25.14 741,400
Jul 11, 2023 25.67 25.88 25.08 25.66 25.62 428,500
Jul 10, 2023 25.73 25.75 25.22 25.57 25.53 418,700
Jul 7, 2023 25.83 25.96 25.20 25.35 25.31 616,801
Jul 6, 2023 25.64 25.85 25.45 25.68 25.64 579,200
Jul 5, 2023 26.42 27.02 25.54 25.54 25.50 712,800
Jul 4, 2023 25.84 26.24 25.70 26.18 26.14 734,400
Jul 3, 2023 26.18 26.50 25.69 25.84 25.80 924,000
Jun 30, 2023 26.37 26.37 26.05 26.31 26.27 476,800
Jun 29, 2023 26.20 26.37 25.86 26.21 26.17 717,300
Jun 28, 2023 26.24 26.24 25.60 26.02 25.98 538,700
Jun 27, 2023 25.17 25.98 25.07 25.98 25.94 712,950
Jun 26, 2023 25.41 25.66 25.01 25.20 25.16 486,150
Jun 21, 2023 25.91 25.91 25.34 25.41 25.37 271,900
Jun 20, 2023 25.95 26.06 25.54 25.66 25.62 504,701
Jun 19, 2023 25.76 26.13 25.52 25.78 25.74 408,350
Jun 16, 2023 25.46 26.04 25.46 25.63 25.59 470,600
Jun 15, 2023 25.12 25.60 24.87 25.44 25.40 422,650
Jun 14, 2023 24.72 25.26 24.52 25.11 25.07 490,350
Jun 13, 2023 25.17 25.17 24.39 24.75 24.71 455,900
Jun 12, 2023 24.94 25.10 24.73 24.91 24.87 400,950
Jun 9, 2023 25.00 25.20 24.38 24.81 24.77 437,500
Jun 8, 2023 24.65 25.20 24.43 24.88 24.84 551,000
Jun 7, 2023 25.37 25.69 24.60 24.77 24.73 614,600
Jun 6, 2023 25.50 25.61 25.20 25.42 25.38 588,200
Jun 5, 2023 26.01 26.04 25.31 25.55 25.51 583,850
Jun 2, 2023 25.92 26.30 25.78 25.81 25.77 546,400
Jun 1, 2023 25.62 26.21 25.61 25.91 25.87 719,250
May 31, 2023 25.74 25.75 25.36 25.62 25.58 343,501
May 30, 2023 25.75 25.75 25.16 25.61 25.57 454,300
May 29, 2023 26.23 26.23 25.49 25.57 25.53 604,600
May 26, 2023 25.95 26.27 25.67 25.94 25.90 736,100
May 25, 2023 25.83 26.10 25.59 25.94 25.90 616,900
May 24, 2023 26.00 26.19 25.80 25.96 25.92 500,100
May 23, 2023 26.45 26.45 25.95 26.04 26.00 498,600
May 22, 2023 25.93 26.41 25.75 26.30 26.26 806,600
May 19, 2023 26.40 26.41 25.91 25.94 25.90 488,000
May 18, 2023 25.80 26.47 25.67 26.33 26.29 930,150
May 17, 2023 25.79 26.02 25.52 25.70 25.66 358,400
May 16, 2023 26.38 26.50 25.63 25.79 25.75 703,800
May 15, 2023 25.14 26.46 25.14 26.44 26.40 1,377,650
May 12, 2023 25.06 25.50 25.06 25.32 25.28 381,700
May 11, 2023 25.25 25.59 24.86 25.31 25.27 411,950
May 10, 2023 24.91 25.20 24.90 25.12 25.08 289,600
May 9, 2023 25.21 25.45 24.86 25.01 24.97 481,850
May 8, 2023 25.01 25.33 24.73 25.14 25.10 408,500
May 5, 2023 25.05 25.23 24.70 24.82 24.78 453,100
May 4, 2023 24.35 25.26 24.27 25.02 24.98 1,224,950
Apr 28, 2023 23.59 24.95 23.21 24.47 24.43 1,112,701
Apr 27, 2023 22.60 23.13 22.55 22.98 22.94 346,000
Apr 26, 2023 22.00 23.10 21.75 22.60 22.56 384,550
Apr 25, 2023 22.50 22.80 21.66 22.13 22.09 382,100
Apr 24, 2023 23.12 23.13 22.36 22.75 22.71 485,750