ZJBC Information Technology Co., Ltd. Class A 000889
SZSE · China · Consumer Services
CNY 3.62-0.08 (-2.16%)
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 3.62 | -2.16% | CNY 3.70 | CNY 3.71 | CNY 3.61 | 18.82M |
| 2026-09-29 | CNY 3.70 | +1.93% | CNY 3.63 | CNY 3.73 | CNY 3.60 | 25.13M |
| 2026-09-28 | CNY 3.63 | -1.89% | CNY 3.70 | CNY 3.71 | CNY 3.57 | 26.76M |
| 2026-09-24 | CNY 3.70 | -1.07% | CNY 3.71 | CNY 3.77 | CNY 3.69 | 21.29M |
| 2026-09-23 | CNY 3.74 | -5.08% | CNY 3.94 | CNY 3.94 | CNY 3.71 | 55.48M |
| 2026-09-22 | CNY 3.94 | +1.29% | CNY 3.94 | CNY 3.99 | CNY 3.88 | 45.66M |
| 2026-09-21 | CNY 3.89 | 0.00% | CNY 3.88 | CNY 3.93 | CNY 3.86 | 28.17M |
| 2026-09-18 | CNY 3.89 | -0.26% | CNY 3.96 | CNY 3.97 | CNY 3.87 | 29.97M |
| 2026-09-17 | CNY 3.90 | -0.76% | CNY 3.93 | CNY 3.98 | CNY 3.82 | 35.94M |
| 2026-09-16 | CNY 3.93 | +2.08% | CNY 3.82 | CNY 3.95 | CNY 3.79 | 38.96M |
| 2026-09-15 | CNY 3.85 | -3.51% | CNY 3.94 | CNY 3.98 | CNY 3.83 | 51.37M |
| 2026-09-14 | CNY 3.99 | -2.68% | CNY 4.12 | CNY 4.16 | CNY 3.97 | 59.08M |
| 2026-09-11 | CNY 4.10 | -2.38% | CNY 4.06 | CNY 4.17 | CNY 4.02 | 92.79M |
| 2026-09-10 | CNY 4.20 | +5.53% | CNY 3.95 | CNY 4.38 | CNY 3.88 | 137.41M |
| 2026-09-09 | CNY 3.98 | -0.75% | CNY 3.98 | CNY 4.16 | CNY 3.96 | 28.82M |
| 2026-09-08 | CNY 4.01 | +1.52% | CNY 3.97 | CNY 4.04 | CNY 3.94 | 25.76M |
| 2026-09-07 | CNY 3.95 | -1.00% | CNY 4.00 | CNY 4.03 | CNY 3.94 | 25.79M |
| 2026-09-04 | CNY 3.99 | 0.00% | CNY 4.02 | CNY 4.10 | CNY 3.98 | 34.15M |
| 2026-09-03 | CNY 3.99 | -1.97% | CNY 4.08 | CNY 4.11 | CNY 3.96 | 31.53M |
| 2026-09-02 | CNY 4.07 | 0.00% | CNY 4.03 | CNY 4.11 | CNY 4.00 | 28.92M |
| 2026-09-01 | CNY 4.07 | +1.24% | CNY 4.04 | CNY 4.10 | CNY 4.00 | 36.38M |
| 2026-08-31 | CNY 4.02 | 0.00% | CNY 3.98 | CNY 4.02 | CNY 3.92 | 28.14M |
| 2026-08-28 | CNY 4.02 | -0.50% | CNY 4.04 | CNY 4.06 | CNY 3.99 | 32.98M |
| 2026-08-27 | CNY 4.04 | +0.50% | CNY 4.02 | CNY 4.07 | CNY 4.00 | 39.90M |
| 2026-08-26 | CNY 4.02 | +0.25% | CNY 4.00 | CNY 4.06 | CNY 3.93 | 43.60M |
| 2026-08-25 | CNY 4.01 | +3.08% | CNY 3.85 | CNY 4.05 | CNY 3.82 | 56.45M |
| 2026-08-24 | CNY 3.89 | +0.78% | CNY 3.88 | CNY 3.95 | CNY 3.80 | 35.21M |
| 2026-08-21 | CNY 3.86 | +1.05% | CNY 3.78 | CNY 3.88 | CNY 3.70 | 26.72M |
| 2026-08-20 | CNY 3.82 | +2.69% | CNY 3.75 | CNY 3.86 | CNY 3.71 | 30.96M |
| 2026-08-19 | CNY 3.72 | -6.30% | CNY 3.89 | CNY 3.95 | CNY 3.68 | 46.41M |
| 2026-08-18 | CNY 3.97 | -2.46% | CNY 4.06 | CNY 4.07 | CNY 3.94 | 41.39M |
| 2026-08-17 | CNY 4.07 | 0.00% | CNY 4.05 | CNY 4.08 | CNY 3.96 | 49.61M |
| 2026-08-14 | CNY 4.07 | -0.97% | CNY 4.08 | CNY 4.17 | CNY 3.96 | 72.00M |
| 2026-08-13 | CNY 4.11 | +0.74% | CNY 4.18 | CNY 4.48 | CNY 4.10 | 115.79M |
| 2026-08-12 | CNY 4.08 | +2.51% | CNY 4.01 | CNY 4.14 | CNY 3.95 | 61.30M |
| 2026-08-11 | CNY 3.98 | -0.50% | CNY 4.06 | CNY 4.07 | CNY 3.95 | 44.94M |
| 2026-08-10 | CNY 4.00 | +0.50% | CNY 3.93 | CNY 4.02 | CNY 3.85 | 52.97M |
| 2026-08-07 | CNY 3.98 | -3.40% | CNY 4.13 | CNY 4.14 | CNY 3.90 | 100.86M |
| 2026-08-06 | CNY 4.12 | +5.10% | CNY 3.88 | CNY 4.31 | CNY 3.85 | 142.27M |
| 2026-08-05 | CNY 3.92 | 0.00% | CNY 3.89 | CNY 3.95 | CNY 3.85 | 54.02M |
| 2026-08-04 | CNY 3.92 | +4.53% | CNY 3.81 | CNY 4.05 | CNY 3.81 | 67.96M |
| 2026-08-03 | CNY 3.75 | +1.90% | CNY 3.69 | CNY 3.81 | CNY 3.67 | 47.55M |
| 2026-07-31 | CNY 3.68 | +6.67% | CNY 3.60 | CNY 3.78 | CNY 3.60 | 77.89M |
| 2026-07-30 | CNY 3.45 | -5.99% | CNY 3.66 | CNY 3.67 | CNY 3.44 | 51.44M |
| 2026-07-29 | CNY 3.67 | 0.00% | CNY 3.69 | CNY 3.71 | CNY 3.53 | 57.37M |
| 2026-07-28 | CNY 3.67 | -0.54% | CNY 3.63 | CNY 3.80 | CNY 3.59 | 67.26M |
| 2026-07-27 | CNY 3.69 | +3.07% | CNY 3.55 | CNY 3.70 | CNY 3.49 | 81.20M |
| 2026-07-24 | CNY 3.58 | -6.53% | CNY 3.64 | CNY 3.77 | CNY 3.56 | 105.76M |
| 2026-07-23 | CNY 3.83 | -4.01% | CNY 3.88 | CNY 4.05 | CNY 3.75 | 151.68M |
| 2026-07-22 | CNY 3.99 | +5.00% | CNY 4.16 | CNY 4.16 | CNY 3.78 | 191.26M |
| 2026-07-21 | CNY 3.80 | +10.14% | CNY 3.53 | CNY 3.80 | CNY 3.46 | 69.87M |
| 2026-07-20 | CNY 3.45 | +9.87% | CNY 3.22 | CNY 3.45 | CNY 3.22 | 42.44M |
| 2026-07-17 | CNY 3.14 | -5.99% | CNY 3.22 | CNY 3.31 | CNY 3.06 | 62.82M |
| 2026-07-16 | CNY 3.34 | +1.52% | CNY 3.25 | CNY 3.50 | CNY 3.16 | 97.27M |
| 2026-07-15 | CNY 3.29 | +10.03% | CNY 3.27 | CNY 3.29 | CNY 3.27 | 25.84M |
| 2026-07-14 | CNY 2.99 | +0.34% | CNY 2.93 | CNY 3.02 | CNY 2.85 | 33.54M |
| 2026-07-13 | CNY 2.98 | -3.56% | CNY 3.09 | CNY 3.30 | CNY 2.95 | 50.29M |
| 2026-07-10 | CNY 3.09 | +2.32% | CNY 3.02 | CNY 3.20 | CNY 2.98 | 44.81M |
| 2026-07-09 | CNY 3.02 | -0.33% | CNY 3.03 | CNY 3.05 | CNY 2.92 | 27.74M |
| 2026-07-08 | CNY 3.03 | 0.00% | CNY 3.07 | CNY 3.07 | CNY 2.96 | 24.19M |
| 2026-07-07 | CNY 3.03 | -3.19% | CNY 3.14 | CNY 3.15 | CNY 2.99 | 28.05M |
| 2026-07-06 | CNY 3.13 | -4.57% | CNY 3.29 | CNY 3.32 | CNY 3.11 | 33.81M |
| 2026-07-03 | CNY 3.28 | -0.61% | CNY 3.32 | CNY 3.36 | CNY 3.28 | 28.94M |
| 2026-07-02 | CNY 3.30 | -3.51% | CNY 3.40 | CNY 3.49 | CNY 3.28 | 41.96M |
| 2026-07-01 | CNY 3.42 | +1.48% | CNY 3.39 | CNY 3.47 | CNY 3.31 | 43.90M |
| 2026-06-30 | CNY 3.37 | +1.20% | CNY 3.32 | CNY 3.41 | CNY 3.26 | 33.23M |
| 2026-06-29 | CNY 3.33 | -1.19% | CNY 3.36 | CNY 3.44 | CNY 3.27 | 41.34M |
| 2026-06-26 | CNY 3.37 | -6.13% | CNY 3.53 | CNY 3.54 | CNY 3.34 | 51.73M |
| 2026-06-25 | CNY 3.59 | -5.53% | CNY 3.76 | CNY 3.78 | CNY 3.54 | 56.03M |
| 2026-06-24 | CNY 3.80 | -3.55% | CNY 3.76 | CNY 3.90 | CNY 3.67 | 62.28M |
| 2026-06-23 | CNY 3.94 | -7.51% | CNY 4.09 | CNY 4.09 | CNY 3.87 | 90.70M |
| 2026-06-22 | CNY 4.26 | +5.97% | CNY 3.95 | CNY 4.36 | CNY 3.88 | 150.36M |
| 2026-06-18 | CNY 4.02 | +10.14% | CNY 4.02 | CNY 4.02 | CNY 3.91 | 46.13M |
| 2026-06-17 | CNY 3.65 | -3.18% | CNY 3.72 | CNY 3.72 | CNY 3.61 | 39.56M |
| 2026-06-16 | CNY 3.77 | +6.20% | CNY 3.55 | CNY 3.78 | CNY 3.46 | 59.34M |
| 2026-06-15 | CNY 3.55 | +1.72% | CNY 3.53 | CNY 3.67 | CNY 3.50 | 32.17M |
| 2026-06-12 | CNY 3.49 | -0.57% | CNY 3.58 | CNY 3.60 | CNY 3.47 | 35.99M |
| 2026-06-11 | CNY 3.51 | -1.96% | CNY 3.55 | CNY 3.57 | CNY 3.45 | 43.01M |
| 2026-06-10 | CNY 3.58 | -2.45% | CNY 3.68 | CNY 3.82 | CNY 3.56 | 53.30M |
| 2026-06-09 | CNY 3.67 | +1.38% | CNY 3.71 | CNY 3.74 | CNY 3.62 | 30.73M |
| 2026-06-08 | CNY 3.62 | -3.72% | CNY 3.65 | CNY 3.78 | CNY 3.55 | 44.10M |
| 2026-06-05 | CNY 3.76 | -1.57% | CNY 3.79 | CNY 3.85 | CNY 3.71 | 45.47M |
| 2026-06-04 | CNY 3.82 | -3.29% | CNY 3.81 | CNY 3.93 | CNY 3.78 | 55.95M |
| 2026-06-03 | CNY 3.95 | +1.02% | CNY 3.88 | CNY 4.16 | CNY 3.84 | 91.80M |
| 2026-06-02 | CNY 3.91 | -2.49% | CNY 4.00 | CNY 4.00 | CNY 3.70 | 75.17M |
| 2026-06-01 | CNY 4.01 | -0.74% | CNY 3.97 | CNY 4.11 | CNY 3.87 | 65.51M |
| 2026-05-29 | CNY 4.04 | -6.05% | CNY 4.28 | CNY 4.28 | CNY 3.97 | 117.83M |
| 2026-05-28 | CNY 4.30 | +9.97% | CNY 3.92 | CNY 4.30 | CNY 3.91 | 38.38M |
| 2026-05-27 | CNY 3.91 | -0.76% | CNY 3.94 | CNY 3.97 | CNY 3.77 | 54.40M |
| 2026-05-26 | CNY 3.94 | -4.60% | CNY 4.01 | CNY 4.02 | CNY 3.83 | 66.85M |