Advertisement
Advertisement
Beijing ZZNode Technologies Co., Ltd. (003007.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 29.60 | 30.97 | 29.18 | 30.74 | 30.74 | 10,531,492 |
| Feb 02, 2023 | 30.11 | 30.64 | 29.54 | 29.66 | 29.66 | 9,132,380 |
| Feb 01, 2023 | 29.92 | 30.76 | 29.30 | 30.64 | 30.64 | 12,607,197 |
| Jan 31, 2023 | 30.38 | 31.60 | 28.62 | 29.78 | 29.78 | 16,614,771 |
| Jan 30, 2023 | 29.58 | 29.58 | 29.00 | 29.58 | 29.58 | 5,099,428 |
| Jan 20, 2023 | 26.60 | 27.54 | 26.58 | 26.89 | 26.89 | 5,847,440 |
| Jan 19, 2023 | 26.14 | 27.58 | 26.11 | 26.90 | 26.90 | 7,769,040 |
| Jan 18, 2023 | 25.46 | 27.30 | 24.68 | 26.60 | 26.60 | 9,004,303 |
| Jan 17, 2023 | 25.92 | 26.34 | 25.25 | 25.29 | 25.29 | 5,053,800 |
| Jan 16, 2023 | 26.02 | 26.64 | 25.90 | 26.06 | 26.06 | 5,297,150 |
| Jan 13, 2023 | 27.29 | 27.65 | 25.85 | 26.03 | 26.03 | 8,974,960 |
| Jan 12, 2023 | 28.48 | 29.20 | 27.45 | 27.50 | 27.50 | 9,712,203 |
| Jan 11, 2023 | 30.72 | 31.20 | 28.60 | 28.91 | 28.91 | 11,933,080 |
| Jan 10, 2023 | 30.00 | 32.93 | 29.81 | 31.46 | 31.46 | 13,795,356 |
| Jan 09, 2023 | 30.40 | 31.98 | 29.38 | 31.01 | 31.01 | 13,813,317 |
| Jan 06, 2023 | 31.81 | 34.86 | 30.75 | 31.25 | 31.25 | 18,646,228 |
| Jan 05, 2023 | 30.30 | 33.33 | 29.87 | 33.33 | 33.33 | 16,262,949 |
| Jan 04, 2023 | 29.50 | 30.64 | 28.69 | 30.30 | 30.30 | 13,393,291 |
| Jan 03, 2023 | 27.57 | 30.70 | 27.21 | 29.54 | 29.54 | 13,459,848 |
| Dec 30, 2022 | 27.95 | 29.58 | 27.66 | 27.97 | 27.97 | 12,380,678 |
| Dec 29, 2022 | 26.71 | 29.10 | 26.56 | 28.40 | 28.40 | 14,219,321 |
| Dec 28, 2022 | 26.82 | 28.16 | 25.77 | 27.53 | 27.53 | 12,403,953 |
| Dec 27, 2022 | 27.00 | 27.47 | 25.89 | 26.82 | 26.82 | 9,330,810 |
| Dec 26, 2022 | 27.28 | 27.76 | 26.75 | 27.74 | 27.74 | 11,316,470 |
| Dec 23, 2022 | 25.06 | 27.50 | 23.71 | 26.54 | 26.54 | 14,251,892 |
| Dec 22, 2022 | 26.69 | 26.70 | 24.70 | 25.10 | 25.10 | 9,478,040 |
| Dec 21, 2022 | 26.13 | 27.80 | 26.12 | 26.68 | 26.68 | 9,519,846 |
| Dec 20, 2022 | 27.82 | 28.86 | 26.40 | 26.49 | 26.49 | 12,927,816 |
| Dec 19, 2022 | 26.50 | 29.99 | 25.52 | 28.65 | 28.65 | 18,845,779 |
| Dec 16, 2022 | 25.16 | 28.08 | 24.90 | 27.40 | 27.40 | 18,693,914 |
| Dec 15, 2022 | 24.70 | 26.26 | 24.28 | 25.53 | 25.53 | 10,254,473 |
| Dec 14, 2022 | 23.87 | 26.47 | 23.70 | 25.32 | 25.32 | 9,952,330 |
| Dec 13, 2022 | 25.50 | 25.73 | 24.01 | 24.06 | 24.06 | 5,587,332 |
| Dec 12, 2022 | 24.27 | 25.19 | 24.27 | 25.07 | 25.07 | 5,584,285 |
| Dec 09, 2022 | 24.30 | 24.61 | 24.14 | 24.27 | 24.27 | 2,783,920 |
| Dec 08, 2022 | 24.74 | 24.85 | 24.25 | 24.41 | 24.41 | 3,288,930 |
| Dec 07, 2022 | 24.99 | 25.10 | 24.32 | 24.60 | 24.60 | 3,440,850 |
| Dec 06, 2022 | 25.30 | 25.30 | 24.40 | 24.85 | 24.85 | 4,632,070 |
| Dec 05, 2022 | 25.70 | 25.70 | 24.81 | 25.18 | 25.18 | 4,539,861 |
| Dec 02, 2022 | 25.40 | 25.78 | 25.24 | 25.61 | 25.61 | 6,251,218 |
| Dec 01, 2022 | 25.15 | 26.17 | 24.83 | 25.75 | 25.75 | 9,456,991 |
| Nov 30, 2022 | 24.69 | 25.15 | 24.20 | 25.13 | 25.13 | 6,094,190 |
| Nov 29, 2022 | 24.57 | 24.88 | 24.40 | 24.75 | 24.75 | 3,914,900 |
| Nov 28, 2022 | 24.05 | 24.87 | 24.00 | 24.56 | 24.56 | 3,813,280 |
| Nov 25, 2022 | 24.77 | 24.99 | 24.20 | 24.25 | 24.25 | 3,983,040 |
| Nov 24, 2022 | 24.61 | 25.13 | 24.59 | 24.80 | 24.80 | 4,221,230 |
| Nov 23, 2022 | 25.12 | 25.24 | 24.10 | 24.66 | 24.66 | 4,974,770 |
| Nov 22, 2022 | 25.61 | 25.89 | 24.66 | 24.94 | 24.94 | 6,629,720 |
| Nov 21, 2022 | 25.00 | 25.94 | 25.00 | 25.93 | 25.93 | 6,369,150 |
| Nov 18, 2022 | 27.00 | 27.21 | 25.05 | 25.25 | 25.25 | 9,864,660 |
| Nov 17, 2022 | 26.54 | 27.35 | 26.01 | 27.31 | 27.31 | 10,495,340 |
| Nov 16, 2022 | 26.08 | 26.67 | 25.85 | 26.39 | 26.39 | 7,797,770 |
| Nov 15, 2022 | 25.81 | 26.74 | 25.81 | 26.24 | 26.24 | 8,845,830 |
| Nov 14, 2022 | 26.53 | 26.94 | 25.58 | 25.94 | 25.94 | 11,065,190 |
| Nov 11, 2022 | 28.83 | 29.64 | 27.37 | 27.50 | 27.50 | 15,049,342 |
| Nov 10, 2022 | 27.46 | 29.80 | 27.25 | 29.28 | 29.28 | 16,800,177 |
| Nov 09, 2022 | 27.50 | 28.80 | 26.82 | 28.31 | 28.31 | 14,532,462 |
| Nov 08, 2022 | 28.24 | 28.63 | 27.11 | 27.80 | 27.80 | 14,937,178 |
| Nov 07, 2022 | 29.30 | 31.23 | 28.50 | 28.55 | 28.55 | 18,636,840 |
| Nov 04, 2022 | 29.37 | 32.50 | 29.37 | 30.50 | 30.50 | 22,597,886 |
| Nov 03, 2022 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 2,734,800 |
| Nov 02, 2022 | 36.26 | 36.26 | 30.81 | 36.26 | 36.26 | 27,745,968 |
| Nov 01, 2022 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1,223,964 |
| Oct 31, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1,267,420 |
| Oct 28, 2022 | 26.00 | 27.24 | 25.59 | 27.24 | 27.24 | 8,986,157 |
| Oct 27, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,932,300 |
| Oct 26, 2022 | 19.51 | 22.51 | 19.51 | 22.51 | 22.51 | 12,133,767 |
| Oct 25, 2022 | 22.79 | 24.24 | 20.46 | 20.46 | 20.46 | 16,857,932 |
| Oct 24, 2022 | 20.49 | 22.73 | 20.40 | 22.73 | 22.73 | 15,582,169 |
| Oct 21, 2022 | 19.45 | 21.08 | 19.45 | 20.66 | 20.66 | 6,702,058 |
| Oct 20, 2022 | 20.30 | 21.50 | 20.04 | 21.38 | 21.38 | 8,009,738 |
| Oct 19, 2022 | 20.30 | 21.58 | 19.81 | 20.95 | 20.95 | 8,441,107 |
| Oct 18, 2022 | 20.30 | 20.40 | 19.82 | 20.33 | 20.33 | 5,127,530 |
| Oct 17, 2022 | 19.60 | 20.40 | 19.51 | 20.11 | 20.11 | 5,880,534 |
| Oct 14, 2022 | 19.51 | 20.87 | 19.40 | 19.90 | 19.90 | 7,898,273 |
| Oct 13, 2022 | 19.30 | 20.20 | 19.01 | 19.84 | 19.84 | 8,766,224 |
| Oct 12, 2022 | 18.61 | 19.90 | 18.60 | 19.30 | 19.30 | 8,400,575 |
| Oct 11, 2022 | 17.03 | 18.54 | 16.83 | 18.54 | 18.54 | 2,038,910 |
| Oct 10, 2022 | 17.13 | 17.22 | 16.70 | 16.85 | 16.85 | 1,342,406 |
| Sep 30, 2022 | 17.40 | 17.58 | 17.05 | 17.14 | 17.14 | 1,025,500 |
| Sep 29, 2022 | 17.74 | 17.99 | 17.19 | 17.27 | 17.27 | 1,674,821 |
| Sep 28, 2022 | 18.06 | 18.14 | 17.58 | 17.60 | 17.60 | 1,806,749 |
| Sep 27, 2022 | 17.15 | 18.10 | 17.15 | 18.06 | 18.06 | 2,629,950 |
| Sep 26, 2022 | 17.89 | 17.97 | 17.12 | 17.15 | 17.15 | 2,128,900 |
| Sep 23, 2022 | 18.71 | 18.98 | 17.88 | 17.89 | 17.89 | 2,742,045 |
| Sep 22, 2022 | 18.20 | 19.90 | 18.13 | 18.79 | 18.79 | 2,965,405 |
| Sep 21, 2022 | 17.90 | 18.46 | 17.76 | 18.35 | 18.35 | 1,741,100 |
| Sep 20, 2022 | 17.84 | 18.34 | 17.65 | 18.04 | 18.04 | 1,584,420 |
| Sep 19, 2022 | 18.64 | 18.64 | 17.69 | 17.84 | 17.84 | 2,105,185 |
| Sep 16, 2022 | 18.58 | 19.27 | 18.36 | 18.40 | 18.40 | 2,281,085 |
| Sep 15, 2022 | 18.92 | 19.17 | 18.35 | 18.63 | 18.63 | 1,402,300 |
| Sep 14, 2022 | 18.99 | 18.99 | 18.48 | 18.91 | 18.91 | 1,470,300 |
| Sep 13, 2022 | 18.86 | 19.47 | 18.78 | 19.15 | 19.15 | 1,608,940 |
| Sep 09, 2022 | 19.25 | 19.25 | 18.84 | 18.86 | 18.86 | 1,282,730 |
| Sep 08, 2022 | 19.30 | 19.30 | 18.76 | 19.15 | 19.15 | 2,051,900 |
| Sep 07, 2022 | 19.20 | 19.36 | 19.02 | 19.33 | 19.33 | 1,635,190 |
| Sep 06, 2022 | 19.46 | 19.47 | 19.03 | 19.18 | 19.18 | 1,949,000 |
| Sep 05, 2022 | 19.85 | 20.10 | 19.20 | 19.30 | 19.30 | 2,267,050 |
| Sep 02, 2022 | 18.84 | 20.25 | 18.84 | 19.67 | 19.67 | 4,522,343 |
| Sep 01, 2022 | 18.98 | 19.19 | 18.66 | 18.72 | 18.72 | 2,015,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
