Fujian Zhangzhou Development Co., Ltd. Class A 000753
SZSE · China · Retail Trade
CNY 5.440.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.44 | 0.00% | CNY 5.47 | CNY 5.49 | CNY 5.33 | 53.59M |
| 2026-09-29 | CNY 5.44 | -1.45% | CNY 5.47 | CNY 5.58 | CNY 5.41 | 83.68M |
| 2026-09-28 | CNY 5.52 | +3.18% | CNY 5.32 | CNY 5.61 | CNY 5.21 | 126.77M |
| 2026-09-24 | CNY 5.35 | +10.08% | CNY 4.86 | CNY 5.35 | CNY 4.83 |
| 86.54M |
| 2026-09-23 | CNY 4.86 | -6.18% | CNY 5.13 | CNY 5.15 | CNY 4.85 | 51.65M |
| 2026-09-22 | CNY 5.18 | -1.52% | CNY 5.25 | CNY 5.26 | CNY 5.13 | 43.13M |
| 2026-09-21 | CNY 5.26 | -2.05% | CNY 5.37 | CNY 5.37 | CNY 5.22 | 53.83M |
| 2026-09-18 | CNY 5.37 | +3.87% | CNY 5.10 | CNY 5.61 | CNY 5.09 | 82.53M |
| 2026-09-17 | CNY 5.17 | -6.00% | CNY 5.30 | CNY 5.39 | CNY 5.04 | 88.64M |
| 2026-09-16 | CNY 5.50 | +10.00% | CNY 5.00 | CNY 5.50 | CNY 4.99 | 56.16M |
| 2026-09-15 | CNY 5.00 | -1.57% | CNY 5.03 | CNY 5.13 | CNY 4.93 | 24.59M |
| 2026-09-14 | CNY 5.08 | +0.59% | CNY 5.05 | CNY 5.10 | CNY 4.96 | 25.05M |
| 2026-09-11 | CNY 5.05 | -3.26% | CNY 5.14 | CNY 5.21 | CNY 5.03 | 28.01M |
| 2026-09-10 | CNY 5.22 | 0.00% | CNY 5.18 | CNY 5.31 | CNY 5.13 | 32.79M |
| 2026-09-09 | CNY 5.22 | +0.97% | CNY 5.13 | CNY 5.29 | CNY 5.07 | 36.27M |
| 2026-09-08 | CNY 5.17 | +1.57% | CNY 5.09 | CNY 5.18 | CNY 5.07 | 29.46M |
| 2026-09-07 | CNY 5.09 | -1.74% | CNY 5.12 | CNY 5.16 | CNY 5.03 | 45.34M |
| 2026-09-04 | CNY 5.18 | +4.23% | CNY 4.94 | CNY 5.25 | CNY 4.84 | 59.06M |
| 2026-09-03 | CNY 4.97 | +0.61% | CNY 4.92 | CNY 5.09 | CNY 4.89 | 27.70M |
| 2026-09-02 | CNY 4.94 | -0.60% | CNY 4.97 | CNY 4.99 | CNY 4.87 | 12.55M |
| 2026-09-01 | CNY 4.97 | +2.05% | CNY 4.87 | CNY 5.03 | CNY 4.85 | 18.37M |
| 2026-08-31 | CNY 4.87 | -1.42% | CNY 4.90 | CNY 4.92 | CNY 4.85 | 13.07M |
| 2026-08-28 | CNY 4.94 | +0.41% | CNY 4.89 | CNY 5.00 | CNY 4.84 | 17.15M |
| 2026-08-27 | CNY 4.92 | +1.86% | CNY 4.83 | CNY 4.96 | CNY 4.77 | 20.86M |
| 2026-08-26 | CNY 4.83 | +1.47% | CNY 4.76 | CNY 4.87 | CNY 4.74 | 13.80M |
| 2026-08-25 | CNY 4.76 | +2.81% | CNY 4.59 | CNY 4.79 | CNY 4.57 | 18.76M |
| 2026-08-24 | CNY 4.63 | -0.64% | CNY 4.68 | CNY 4.73 | CNY 4.58 | 11.17M |
| 2026-08-21 | CNY 4.66 | -0.64% | CNY 4.69 | CNY 4.69 | CNY 4.59 | 9.26M |
| 2026-08-20 | CNY 4.69 | +1.52% | CNY 4.64 | CNY 4.71 | CNY 4.61 | 13.12M |
| 2026-08-19 | CNY 4.62 | -4.15% | CNY 4.75 | CNY 4.78 | CNY 4.60 | 18.49M |
| 2026-08-18 | CNY 4.82 | +0.42% | CNY 4.84 | CNY 4.98 | CNY 4.77 | 24.50M |
| 2026-08-17 | CNY 4.80 | +1.48% | CNY 4.76 | CNY 4.81 | CNY 4.67 | 11.04M |
| 2026-08-14 | CNY 4.73 | -0.84% | CNY 4.77 | CNY 4.80 | CNY 4.70 | 12.46M |
| 2026-08-13 | CNY 4.77 | -2.85% | CNY 4.91 | CNY 4.91 | CNY 4.77 | 15.89M |
| 2026-08-12 | CNY 4.91 | +2.29% | CNY 4.81 | CNY 4.92 | CNY 4.79 | 13.96M |
| 2026-08-11 | CNY 4.80 | -1.03% | CNY 4.85 | CNY 4.85 | CNY 4.76 | 10.99M |
| 2026-08-10 | CNY 4.85 | +1.89% | CNY 4.76 | CNY 4.86 | CNY 4.72 | 15.16M |
| 2026-08-07 | CNY 4.76 | -0.83% | CNY 4.81 | CNY 4.82 | CNY 4.66 | 15.55M |
| 2026-08-06 | CNY 4.80 | -0.41% | CNY 4.79 | CNY 4.84 | CNY 4.74 | 15.35M |
| 2026-08-05 | CNY 4.82 | -0.62% | CNY 4.86 | CNY 4.89 | CNY 4.77 | 20.34M |
| 2026-08-04 | CNY 4.85 | -0.61% | CNY 4.87 | CNY 4.90 | CNY 4.81 | 17.91M |
| 2026-08-03 | CNY 4.88 | +4.05% | CNY 4.69 | CNY 4.88 | CNY 4.69 | 26.61M |
| 2026-07-31 | CNY 4.69 | +1.08% | CNY 4.65 | CNY 4.71 | CNY 4.64 | 20.27M |
| 2026-07-30 | CNY 4.64 | -0.22% | CNY 4.63 | CNY 4.74 | CNY 4.61 | 24.94M |
| 2026-07-29 | CNY 4.65 | 0.00% | CNY 4.66 | CNY 4.68 | CNY 4.57 | 30.09M |
| 2026-07-28 | CNY 4.65 | +2.88% | CNY 4.68 | CNY 4.87 | CNY 4.58 | 41.55M |
| 2026-07-27 | CNY 4.52 | +2.49% | CNY 4.36 | CNY 4.53 | CNY 4.30 | 25.01M |
| 2026-07-24 | CNY 4.41 | -2.65% | CNY 4.59 | CNY 4.70 | CNY 4.39 | 35.18M |
| 2026-07-23 | CNY 4.53 | +4.62% | CNY 4.33 | CNY 4.54 | CNY 4.30 | 22.43M |
| 2026-07-22 | CNY 4.33 | -0.46% | CNY 4.35 | CNY 4.39 | CNY 4.29 | 13.31M |
| 2026-07-21 | CNY 4.35 | +0.93% | CNY 4.30 | CNY 4.40 | CNY 4.22 | 21.43M |
| 2026-07-20 | CNY 4.31 | -1.15% | CNY 4.39 | CNY 4.51 | CNY 4.26 | 22.13M |
| 2026-07-17 | CNY 4.36 | -3.75% | CNY 4.53 | CNY 4.58 | CNY 4.33 | 20.20M |
| 2026-07-16 | CNY 4.53 | +1.34% | CNY 4.42 | CNY 4.58 | CNY 4.41 | 16.64M |
| 2026-07-15 | CNY 4.47 | +1.59% | CNY 4.40 | CNY 4.53 | CNY 4.36 | 16.59M |
| 2026-07-14 | CNY 4.40 | +2.56% | CNY 4.28 | CNY 4.42 | CNY 4.23 | 17.94M |
| 2026-07-13 | CNY 4.29 | -4.03% | CNY 4.43 | CNY 4.51 | CNY 4.27 | 16.96M |
| 2026-07-10 | CNY 4.47 | +2.52% | CNY 4.33 | CNY 4.56 | CNY 4.26 | 23.55M |
| 2026-07-09 | CNY 4.36 | +0.46% | CNY 4.34 | CNY 4.40 | CNY 4.23 | 14.35M |
| 2026-07-08 | CNY 4.34 | -0.69% | CNY 4.35 | CNY 4.38 | CNY 4.29 | 14.35M |
| 2026-07-07 | CNY 4.37 | -3.10% | CNY 4.49 | CNY 4.50 | CNY 4.37 | 15.71M |
| 2026-07-06 | CNY 4.51 | -1.31% | CNY 4.59 | CNY 4.65 | CNY 4.49 | 16.06M |
| 2026-07-03 | CNY 4.57 | -3.18% | CNY 4.70 | CNY 4.72 | CNY 4.50 | 26.86M |
| 2026-07-02 | CNY 4.72 | +1.29% | CNY 4.61 | CNY 5.00 | CNY 4.61 | 36.25M |
| 2026-07-01 | CNY 4.66 | +3.79% | CNY 4.47 | CNY 4.70 | CNY 4.46 | 24.37M |
| 2026-06-30 | CNY 4.49 | 0.00% | CNY 4.49 | CNY 4.54 | CNY 4.44 | 14.69M |
| 2026-06-29 | CNY 4.49 | 0.00% | CNY 4.48 | CNY 4.56 | CNY 4.38 | 20.61M |
| 2026-06-26 | CNY 4.49 | -3.02% | CNY 4.64 | CNY 4.64 | CNY 4.48 | 20.19M |
| 2026-06-25 | CNY 4.63 | -1.70% | CNY 4.70 | CNY 4.80 | CNY 4.60 | 18.63M |
| 2026-06-24 | CNY 4.71 | -3.68% | CNY 4.84 | CNY 4.86 | CNY 4.63 | 19.43M |
| 2026-06-23 | CNY 4.89 | +1.45% | CNY 4.83 | CNY 4.97 | CNY 4.80 | 21.98M |
| 2026-06-22 | CNY 4.82 | +0.21% | CNY 4.81 | CNY 4.84 | CNY 4.64 | 22.08M |
| 2026-06-18 | CNY 4.81 | -1.64% | CNY 4.89 | CNY 4.92 | CNY 4.80 | 17.30M |
| 2026-06-17 | CNY 4.89 | -3.55% | CNY 5.07 | CNY 5.07 | CNY 4.88 | 22.76M |
| 2026-06-16 | CNY 5.07 | +0.40% | CNY 5.06 | CNY 5.11 | CNY 4.98 | 15.22M |
| 2026-06-15 | CNY 5.05 | -0.59% | CNY 5.10 | CNY 5.17 | CNY 5.02 | 16.04M |
| 2026-06-12 | CNY 5.08 | +3.04% | CNY 5.00 | CNY 5.11 | CNY 4.92 | 19.73M |
| 2026-06-11 | CNY 4.93 | -1.79% | CNY 4.99 | CNY 5.05 | CNY 4.91 | 14.37M |
| 2026-06-10 | CNY 5.02 | -0.79% | CNY 5.05 | CNY 5.12 | CNY 4.97 | 15.36M |
| 2026-06-09 | CNY 5.06 | 0.00% | CNY 5.05 | CNY 5.11 | CNY 4.97 | 13.23M |
| 2026-06-08 | CNY 5.06 | -3.25% | CNY 5.08 | CNY 5.20 | CNY 4.98 | 19.30M |
| 2026-06-05 | CNY 5.23 | +0.19% | CNY 5.19 | CNY 5.29 | CNY 5.17 | 15.60M |
| 2026-06-04 | CNY 5.22 | -1.88% | CNY 5.30 | CNY 5.36 | CNY 5.17 | 13.55M |
| 2026-06-03 | CNY 5.32 | -1.30% | CNY 5.39 | CNY 5.39 | CNY 5.27 | 12.90M |
| 2026-06-02 | CNY 5.39 | -2.00% | CNY 5.50 | CNY 5.50 | CNY 5.29 | 17.95M |
| 2026-06-01 | CNY 5.50 | +3.00% | CNY 5.34 | CNY 5.51 | CNY 5.29 | 18.79M |
| 2026-05-29 | CNY 5.34 | -2.20% | CNY 5.46 | CNY 5.52 | CNY 5.34 | 17.62M |
| 2026-05-28 | CNY 5.46 | +1.49% | CNY 5.37 | CNY 5.57 | CNY 5.35 | 18.10M |
| 2026-05-27 | CNY 5.38 | -3.24% | CNY 5.54 | CNY 5.54 | CNY 5.32 | 20.54M |
| 2026-05-26 | CNY 5.56 | -3.64% | CNY 5.77 | CNY 5.77 | CNY 5.50 | 20.32M |