Jiangxi Zhengbang Technology Co., Ltd. Class A 002157
SZSE · China · Process Industries
CNY 2.920.00 (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 2.92 | 0.00% | CNY 2.93 | CNY 2.94 | CNY 2.90 | 66.48M |
| 2026-09-29 | CNY 2.92 | +0.34% | CNY 2.90 | CNY 2.94 | CNY 2.90 | 67.22M |
| 2026-09-28 | CNY 2.91 | -0.34% | CNY 2.90 | CNY 2.94 | CNY 2.88 | 116.99M |
| 2026-09-24 | CNY 2.92 | -1.35% | CNY 2.96 | CNY 2.96 | CNY 2.91 | 108.54M |
| 2026-09-23 | CNY 2.96 | -1.66% | CNY 3.01 | CNY 3.02 | CNY 2.95 | 125.96M |
| 2026-09-22 | CNY 3.01 | -1.63% | CNY 3.06 | CNY 3.08 | CNY 3.01 | 116.70M |
| 2026-09-21 | CNY 3.06 | +0.99% | CNY 3.02 | CNY 3.06 | CNY 2.99 | 138.44M |
| 2026-09-18 | CNY 3.03 | +0.33% | CNY 3.00 | CNY 3.04 | CNY 2.98 | 125.85M |
| 2026-09-17 | CNY 3.02 | -0.66% | CNY 3.03 | CNY 3.05 | CNY 2.97 | 161.87M |
| 2026-09-16 | CNY 3.04 | -3.49% | CNY 3.14 | CNY 3.15 | CNY 3.03 | 185.10M |
| 2026-09-15 | CNY 3.15 | +1.29% | CNY 3.11 | CNY 3.24 | CNY 3.09 | 215.73M |
| 2026-09-14 | CNY 3.11 | -1.89% | CNY 3.15 | CNY 3.16 | CNY 3.09 | 133.23M |
| 2026-09-11 | CNY 3.17 | -1.25% | CNY 3.19 | CNY 3.21 | CNY 3.12 | 154.58M |
| 2026-09-10 | CNY 3.21 | -2.13% | CNY 3.26 | CNY 3.29 | CNY 3.19 | 162.86M |
| 2026-09-09 | CNY 3.28 | +0.61% | CNY 3.25 | CNY 3.35 | CNY 3.24 | 201.69M |
| 2026-09-08 | CNY 3.26 | +1.24% | CNY 3.23 | CNY 3.28 | CNY 3.18 | 246.35M |
| 2026-09-07 | CNY 3.22 | 0.00% | CNY 3.19 | CNY 3.26 | CNY 3.17 | 254.89M |
| 2026-09-04 | CNY 3.22 | +6.27% | CNY 3.05 | CNY 3.30 | CNY 3.02 | 476.33M |
| 2026-09-03 | CNY 3.03 | -2.26% | CNY 3.09 | CNY 3.10 | CNY 3.02 | 130.43M |
| 2026-09-02 | CNY 3.10 | +0.98% | CNY 3.07 | CNY 3.14 | CNY 3.04 | 192.15M |
| 2026-09-01 | CNY 3.07 | +1.66% | CNY 3.01 | CNY 3.09 | CNY 3.00 | 162.56M |
| 2026-08-31 | CNY 3.02 | 0.00% | CNY 3.02 | CNY 3.05 | CNY 2.99 | 109.90M |
| 2026-08-28 | CNY 3.02 | +1.00% | CNY 2.99 | CNY 3.03 | CNY 2.97 | 107.78M |
| 2026-08-27 | CNY 2.99 | +1.01% | CNY 2.95 | CNY 3.01 | CNY 2.93 | 107.88M |
| 2026-08-26 | CNY 2.96 | 0.00% | CNY 2.95 | CNY 3.00 | CNY 2.94 | 88.58M |
| 2026-08-25 | CNY 2.96 | +1.02% | CNY 2.93 | CNY 2.97 | CNY 2.92 | 96.41M |
| 2026-08-24 | CNY 2.93 | 0.00% | CNY 2.92 | CNY 2.94 | CNY 2.89 | 85.11M |
| 2026-08-21 | CNY 2.93 | -1.01% | CNY 2.94 | CNY 2.95 | CNY 2.91 | 109.60M |
| 2026-08-20 | CNY 2.96 | -0.67% | CNY 2.98 | CNY 3.01 | CNY 2.94 | 130.03M |
| 2026-08-19 | CNY 2.98 | -2.30% | CNY 3.06 | CNY 3.08 | CNY 2.98 | 149.98M |
| 2026-08-18 | CNY 3.05 | +2.69% | CNY 2.98 | CNY 3.09 | CNY 2.97 | 206.97M |
| 2026-08-17 | CNY 2.97 | +0.68% | CNY 2.96 | CNY 3.01 | CNY 2.94 | 108.26M |
| 2026-08-14 | CNY 2.95 | -2.32% | CNY 3.01 | CNY 3.01 | CNY 2.95 | 107.89M |
| 2026-08-13 | CNY 3.02 | +1.34% | CNY 2.97 | CNY 3.03 | CNY 2.95 | 159.68M |
| 2026-08-12 | CNY 2.98 | +1.02% | CNY 2.95 | CNY 2.99 | CNY 2.92 | 105.98M |
| 2026-08-11 | CNY 2.95 | -1.01% | CNY 2.97 | CNY 3.00 | CNY 2.94 | 96.63M |
| 2026-08-10 | CNY 2.98 | +2.76% | CNY 2.91 | CNY 2.99 | CNY 2.90 | 151.30M |
| 2026-08-07 | CNY 2.90 | -0.34% | CNY 2.92 | CNY 2.93 | CNY 2.88 | 81.94M |
| 2026-08-06 | CNY 2.91 | -1.69% | CNY 2.95 | CNY 2.96 | CNY 2.89 | 107.34M |
| 2026-08-05 | CNY 2.96 | +0.68% | CNY 2.94 | CNY 2.97 | CNY 2.93 | 75.61M |
| 2026-08-04 | CNY 2.94 | -1.01% | CNY 2.98 | CNY 2.99 | CNY 2.94 | 76.24M |
| 2026-08-03 | CNY 2.97 | +1.37% | CNY 2.93 | CNY 3.00 | CNY 2.92 | 109.54M |
| 2026-07-31 | CNY 2.93 | +0.69% | CNY 2.89 | CNY 2.93 | CNY 2.88 | 101.42M |
| 2026-07-30 | CNY 2.91 | +0.34% | CNY 2.89 | CNY 2.97 | CNY 2.89 | 107.30M |
| 2026-07-29 | CNY 2.90 | +1.05% | CNY 2.88 | CNY 2.93 | CNY 2.87 | 90.53M |
| 2026-07-28 | CNY 2.87 | -0.69% | CNY 2.87 | CNY 2.91 | CNY 2.86 | 70.74M |
| 2026-07-27 | CNY 2.89 | +2.48% | CNY 2.82 | CNY 2.90 | CNY 2.80 | 94.85M |
| 2026-07-24 | CNY 2.82 | -3.75% | CNY 2.93 | CNY 2.95 | CNY 2.82 | 115.76M |
| 2026-07-23 | CNY 2.93 | +1.03% | CNY 2.89 | CNY 2.94 | CNY 2.87 | 96.95M |
| 2026-07-22 | CNY 2.90 | 0.00% | CNY 2.89 | CNY 2.92 | CNY 2.85 | 88.16M |
| 2026-07-21 | CNY 2.90 | -0.34% | CNY 2.90 | CNY 2.94 | CNY 2.89 | 106.98M |
| 2026-07-20 | CNY 2.91 | +0.34% | CNY 2.88 | CNY 2.93 | CNY 2.86 | 110.40M |
| 2026-07-17 | CNY 2.90 | -3.33% | CNY 2.99 | CNY 3.02 | CNY 2.89 | 144.20M |
| 2026-07-16 | CNY 3.00 | +0.33% | CNY 2.99 | CNY 3.04 | CNY 2.95 | 145.27M |
| 2026-07-15 | CNY 2.99 | +1.70% | CNY 2.92 | CNY 3.02 | CNY 2.91 | 131.28M |
| 2026-07-14 | CNY 2.94 | +0.34% | CNY 2.91 | CNY 2.94 | CNY 2.90 | 96.67M |
| 2026-07-13 | CNY 2.93 | -1.35% | CNY 2.94 | CNY 3.00 | CNY 2.92 | 131.69M |
| 2026-07-10 | CNY 2.97 | +1.37% | CNY 2.89 | CNY 3.01 | CNY 2.83 | 173.05M |
| 2026-07-09 | CNY 2.93 | -0.34% | CNY 2.91 | CNY 2.95 | CNY 2.88 | 104.95M |
| 2026-07-08 | CNY 2.94 | -2.00% | CNY 2.98 | CNY 3.00 | CNY 2.91 | 110.77M |
| 2026-07-07 | CNY 3.00 | -0.66% | CNY 2.99 | CNY 3.01 | CNY 2.95 | 143.35M |
| 2026-07-06 | CNY 3.02 | +4.50% | CNY 2.92 | CNY 3.03 | CNY 2.89 | 208.61M |
| 2026-07-03 | CNY 2.89 | -1.03% | CNY 2.94 | CNY 2.97 | CNY 2.87 | 113.81M |
| 2026-07-02 | CNY 2.92 | -2.34% | CNY 3.01 | CNY 3.02 | CNY 2.91 | 173.05M |
| 2026-07-01 | CNY 2.99 | +6.41% | CNY 2.81 | CNY 3.05 | CNY 2.80 | 238.63M |
| 2026-06-30 | CNY 2.81 | -2.09% | CNY 2.87 | CNY 2.90 | CNY 2.81 | 112.11M |
| 2026-06-29 | CNY 2.87 | +3.24% | CNY 2.80 | CNY 2.96 | CNY 2.79 | 183.51M |
| 2026-06-26 | CNY 2.78 | +0.36% | CNY 2.77 | CNY 2.85 | CNY 2.70 | 170.20M |
| 2026-06-25 | CNY 2.77 | -1.42% | CNY 2.80 | CNY 2.81 | CNY 2.72 | 138.95M |
| 2026-06-24 | CNY 2.81 | -2.43% | CNY 2.86 | CNY 2.87 | CNY 2.80 | 113.54M |
| 2026-06-23 | CNY 2.88 | -1.37% | CNY 2.91 | CNY 2.98 | CNY 2.88 | 127.75M |
| 2026-06-22 | CNY 2.92 | +0.69% | CNY 2.88 | CNY 2.93 | CNY 2.79 | 162.72M |
| 2026-06-18 | CNY 2.90 | -4.29% | CNY 3.02 | CNY 3.03 | CNY 2.90 | 197.26M |
| 2026-06-17 | CNY 3.03 | -0.98% | CNY 3.04 | CNY 3.06 | CNY 3.02 | 88.16M |
| 2026-06-16 | CNY 3.06 | -0.97% | CNY 3.08 | CNY 3.09 | CNY 3.03 | 112.54M |
| 2026-06-15 | CNY 3.09 | 0.00% | CNY 3.10 | CNY 3.13 | CNY 3.06 | 122.80M |
| 2026-06-12 | CNY 3.09 | +1.31% | CNY 3.05 | CNY 3.10 | CNY 3.02 | 130.67M |
| 2026-06-11 | CNY 3.05 | +0.33% | CNY 3.05 | CNY 3.07 | CNY 3.00 | 113.97M |
| 2026-06-10 | CNY 3.04 | 0.00% | CNY 3.03 | CNY 3.08 | CNY 3.02 | 109.23M |
| 2026-06-09 | CNY 3.04 | +1.00% | CNY 3.01 | CNY 3.06 | CNY 2.97 | 118.64M |
| 2026-06-08 | CNY 3.01 | -0.99% | CNY 3.00 | CNY 3.07 | CNY 2.98 | 139.57M |
| 2026-06-05 | CNY 3.04 | -0.98% | CNY 3.05 | CNY 3.08 | CNY 3.02 | 131.30M |
| 2026-06-04 | CNY 3.07 | -1.60% | CNY 3.12 | CNY 3.16 | CNY 3.05 | 160.59M |
| 2026-06-03 | CNY 3.12 | +0.32% | CNY 3.10 | CNY 3.15 | CNY 3.07 | 137.53M |
| 2026-06-02 | CNY 3.11 | -0.32% | CNY 3.12 | CNY 3.13 | CNY 3.05 | 147.59M |
| 2026-06-01 | CNY 3.12 | +0.65% | CNY 3.09 | CNY 3.15 | CNY 3.07 | 148.09M |
| 2026-05-29 | CNY 3.10 | -3.13% | CNY 3.15 | CNY 3.17 | CNY 3.09 | 228.89M |
| 2026-05-28 | CNY 3.20 | +0.31% | CNY 3.18 | CNY 3.21 | CNY 3.14 | 144.39M |
| 2026-05-27 | CNY 3.19 | -3.63% | CNY 3.29 | CNY 3.30 | CNY 3.17 | 218.02M |
| 2026-05-26 | CNY 3.31 | 0.00% | CNY 3.29 | CNY 3.34 | CNY 3.25 | 164.74M |