Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Beijing ZZNode Technologies Co., Ltd. (003007.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
30.74+1.08 (+3.64%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202329.6030.9729.1830.7430.7410,531,492
Feb 02, 202330.1130.6429.5429.6629.669,132,380
Feb 01, 202329.9230.7629.3030.6430.6412,607,197
Jan 31, 202330.3831.6028.6229.7829.7816,614,771
Jan 30, 202329.5829.5829.0029.5829.585,099,428
Jan 20, 202326.6027.5426.5826.8926.895,847,440
Jan 19, 202326.1427.5826.1126.9026.907,769,040
Jan 18, 202325.4627.3024.6826.6026.609,004,303
Jan 17, 202325.9226.3425.2525.2925.295,053,800
Jan 16, 202326.0226.6425.9026.0626.065,297,150
Jan 13, 202327.2927.6525.8526.0326.038,974,960
Jan 12, 202328.4829.2027.4527.5027.509,712,203
Jan 11, 202330.7231.2028.6028.9128.9111,933,080
Jan 10, 202330.0032.9329.8131.4631.4613,795,356
Jan 09, 202330.4031.9829.3831.0131.0113,813,317
Jan 06, 202331.8134.8630.7531.2531.2518,646,228
Jan 05, 202330.3033.3329.8733.3333.3316,262,949
Jan 04, 202329.5030.6428.6930.3030.3013,393,291
Jan 03, 202327.5730.7027.2129.5429.5413,459,848
Dec 30, 202227.9529.5827.6627.9727.9712,380,678
Dec 29, 202226.7129.1026.5628.4028.4014,219,321
Dec 28, 202226.8228.1625.7727.5327.5312,403,953
Dec 27, 202227.0027.4725.8926.8226.829,330,810
Dec 26, 202227.2827.7626.7527.7427.7411,316,470
Dec 23, 202225.0627.5023.7126.5426.5414,251,892
Dec 22, 202226.6926.7024.7025.1025.109,478,040
Dec 21, 202226.1327.8026.1226.6826.689,519,846
Dec 20, 202227.8228.8626.4026.4926.4912,927,816
Dec 19, 202226.5029.9925.5228.6528.6518,845,779
Dec 16, 202225.1628.0824.9027.4027.4018,693,914
Dec 15, 202224.7026.2624.2825.5325.5310,254,473
Dec 14, 202223.8726.4723.7025.3225.329,952,330
Dec 13, 202225.5025.7324.0124.0624.065,587,332
Dec 12, 202224.2725.1924.2725.0725.075,584,285
Dec 09, 202224.3024.6124.1424.2724.272,783,920
Dec 08, 202224.7424.8524.2524.4124.413,288,930
Dec 07, 202224.9925.1024.3224.6024.603,440,850
Dec 06, 202225.3025.3024.4024.8524.854,632,070
Dec 05, 202225.7025.7024.8125.1825.184,539,861
Dec 02, 202225.4025.7825.2425.6125.616,251,218
Dec 01, 202225.1526.1724.8325.7525.759,456,991
Nov 30, 202224.6925.1524.2025.1325.136,094,190
Nov 29, 202224.5724.8824.4024.7524.753,914,900
Nov 28, 202224.0524.8724.0024.5624.563,813,280
Nov 25, 202224.7724.9924.2024.2524.253,983,040
Nov 24, 202224.6125.1324.5924.8024.804,221,230
Nov 23, 202225.1225.2424.1024.6624.664,974,770
Nov 22, 202225.6125.8924.6624.9424.946,629,720
Nov 21, 202225.0025.9425.0025.9325.936,369,150
Nov 18, 202227.0027.2125.0525.2525.259,864,660
Nov 17, 202226.5427.3526.0127.3127.3110,495,340
Nov 16, 202226.0826.6725.8526.3926.397,797,770
Nov 15, 202225.8126.7425.8126.2426.248,845,830
Nov 14, 202226.5326.9425.5825.9425.9411,065,190
Nov 11, 202228.8329.6427.3727.5027.5015,049,342
Nov 10, 202227.4629.8027.2529.2829.2816,800,177
Nov 09, 202227.5028.8026.8228.3128.3114,532,462
Nov 08, 202228.2428.6327.1127.8027.8014,937,178
Nov 07, 202229.3031.2328.5028.5528.5518,636,840
Nov 04, 202229.3732.5029.3730.5030.5022,597,886
Nov 03, 202232.6332.6332.6332.6332.632,734,800
Nov 02, 202236.2636.2630.8136.2636.2627,745,968
Nov 01, 202232.9632.9632.9632.9632.961,223,964
Oct 31, 202229.9629.9629.9629.9629.961,267,420
Oct 28, 202226.0027.2425.5927.2427.248,986,157
Oct 27, 202224.7624.7624.7624.7624.761,932,300
Oct 26, 202219.5122.5119.5122.5122.5112,133,767
Oct 25, 202222.7924.2420.4620.4620.4616,857,932
Oct 24, 202220.4922.7320.4022.7322.7315,582,169
Oct 21, 202219.4521.0819.4520.6620.666,702,058
Oct 20, 202220.3021.5020.0421.3821.388,009,738
Oct 19, 202220.3021.5819.8120.9520.958,441,107
Oct 18, 202220.3020.4019.8220.3320.335,127,530
Oct 17, 202219.6020.4019.5120.1120.115,880,534
Oct 14, 202219.5120.8719.4019.9019.907,898,273
Oct 13, 202219.3020.2019.0119.8419.848,766,224
Oct 12, 202218.6119.9018.6019.3019.308,400,575
Oct 11, 202217.0318.5416.8318.5418.542,038,910
Oct 10, 202217.1317.2216.7016.8516.851,342,406
Sep 30, 202217.4017.5817.0517.1417.141,025,500
Sep 29, 202217.7417.9917.1917.2717.271,674,821
Sep 28, 202218.0618.1417.5817.6017.601,806,749
Sep 27, 202217.1518.1017.1518.0618.062,629,950
Sep 26, 202217.8917.9717.1217.1517.152,128,900
Sep 23, 202218.7118.9817.8817.8917.892,742,045
Sep 22, 202218.2019.9018.1318.7918.792,965,405
Sep 21, 202217.9018.4617.7618.3518.351,741,100
Sep 20, 202217.8418.3417.6518.0418.041,584,420
Sep 19, 202218.6418.6417.6917.8417.842,105,185
Sep 16, 202218.5819.2718.3618.4018.402,281,085
Sep 15, 202218.9219.1718.3518.6318.631,402,300
Sep 14, 202218.9918.9918.4818.9118.911,470,300
Sep 13, 202218.8619.4718.7819.1519.151,608,940
Sep 09, 202219.2519.2518.8418.8618.861,282,730
Sep 08, 202219.3019.3018.7619.1519.152,051,900
Sep 07, 202219.2019.3619.0219.3319.331,635,190
Sep 06, 202219.4619.4719.0319.1819.181,949,000
Sep 05, 202219.8520.1019.2019.3019.302,267,050
Sep 02, 202218.8420.2518.8419.6719.674,522,343
Sep 01, 202218.9819.1918.6618.7218.722,015,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement