Zhejiang Bangjie Holding Group Co., Ltd. Class A 002634
SZSE · China · Consumer Non-Durables
CNY 3.92+0.01 (+0.26%)
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 3.92 | +0.26% | CNY 3.93 | CNY 3.96 | CNY 3.88 | 2.97M |
| 2026-09-29 | CNY 3.91 | -3.22% | CNY 4.04 | CNY 4.04 | CNY 3.90 | 5.48M |
| 2026-09-28 | CNY 4.04 | 0.00% | CNY 4.05 | CNY 4.05 | CNY 3.91 | 6.41M |
| 2026-09-24 | CNY 4.04 | +0.75% | CNY 4.03 | CNY 4.08 | CNY 3.99 | 3.64M |
| 2026-09-23 | CNY 4.01 | -2.91% | CNY 4.09 | CNY 4.15 | CNY 4.00 | 5.97M |
| 2026-09-22 | CNY 4.13 | +2.48% | CNY 4.06 | CNY 4.26 | CNY 4.01 | 9.52M |
| 2026-09-21 | CNY 4.03 | -0.74% | CNY 4.04 | CNY 4.04 | CNY 3.97 | 5.62M |
| 2026-09-18 | CNY 4.06 | +1.00% | CNY 4.03 | CNY 4.06 | CNY 3.96 | 4.24M |
| 2026-09-17 | CNY 4.02 | -1.95% | CNY 4.10 | CNY 4.10 | CNY 4.00 | 4.48M |
| 2026-09-16 | CNY 4.10 | 0.00% | CNY 4.11 | CNY 4.19 | CNY 4.07 | 2.78M |
| 2026-09-15 | CNY 4.10 | -2.15% | CNY 4.18 | CNY 4.19 | CNY 4.09 | 2.81M |
| 2026-09-14 | CNY 4.19 | -1.87% | CNY 4.26 | CNY 4.32 | CNY 4.16 | 3.70M |
| 2026-09-11 | CNY 4.27 | -2.51% | CNY 4.35 | CNY 4.44 | CNY 4.27 | 5.91M |
| 2026-09-10 | CNY 4.38 | +1.62% | CNY 4.31 | CNY 4.39 | CNY 4.27 | 5.86M |
| 2026-09-09 | CNY 4.31 | -0.92% | CNY 4.35 | CNY 4.39 | CNY 4.29 | 3.42M |
| 2026-09-08 | CNY 4.35 | +2.84% | CNY 4.29 | CNY 4.38 | CNY 4.24 | 6.21M |
| 2026-09-07 | CNY 4.23 | +1.20% | CNY 4.14 | CNY 4.25 | CNY 4.12 | 4.33M |
| 2026-09-04 | CNY 4.18 | +2.96% | CNY 4.18 | CNY 4.28 | CNY 4.13 | 6.25M |
| 2026-09-03 | CNY 4.06 | -1.93% | CNY 4.15 | CNY 4.16 | CNY 4.02 | 4.33M |
| 2026-09-02 | CNY 4.14 | -0.24% | CNY 4.15 | CNY 4.19 | CNY 4.01 | 4.55M |
| 2026-09-01 | CNY 4.15 | -1.66% | CNY 4.23 | CNY 4.24 | CNY 4.14 | 4.11M |
| 2026-08-31 | CNY 4.22 | -0.71% | CNY 4.25 | CNY 4.26 | CNY 4.20 | 2.69M |
| 2026-08-28 | CNY 4.25 | -0.47% | CNY 4.26 | CNY 4.27 | CNY 4.23 | 3.06M |
| 2026-08-27 | CNY 4.27 | -0.23% | CNY 4.28 | CNY 4.32 | CNY 4.22 | 3.68M |
| 2026-08-26 | CNY 4.28 | +0.94% | CNY 4.24 | CNY 4.31 | CNY 4.23 | 2.82M |
| 2026-08-25 | CNY 4.24 | -0.47% | CNY 4.22 | CNY 4.28 | CNY 4.18 | 3.66M |
| 2026-08-24 | CNY 4.26 | -2.07% | CNY 4.35 | CNY 4.36 | CNY 4.25 | 2.80M |
| 2026-08-21 | CNY 4.35 | +1.64% | CNY 4.31 | CNY 4.36 | CNY 4.21 | 4.14M |
| 2026-08-20 | CNY 4.28 | +0.23% | CNY 4.31 | CNY 4.33 | CNY 4.26 | 2.23M |
| 2026-08-19 | CNY 4.27 | -2.95% | CNY 4.40 | CNY 4.40 | CNY 4.20 | 3.93M |
| 2026-08-18 | CNY 4.40 | +1.15% | CNY 4.38 | CNY 4.53 | CNY 4.35 | 5.83M |
| 2026-08-17 | CNY 4.35 | +0.69% | CNY 4.32 | CNY 4.35 | CNY 4.28 | 2.58M |
| 2026-08-14 | CNY 4.32 | -0.23% | CNY 4.37 | CNY 4.37 | CNY 4.26 | 2.77M |
| 2026-08-13 | CNY 4.33 | -1.81% | CNY 4.36 | CNY 4.43 | CNY 4.33 | 4.80M |
| 2026-08-12 | CNY 4.41 | -1.34% | CNY 4.47 | CNY 4.50 | CNY 4.35 | 4.57M |
| 2026-08-11 | CNY 4.47 | -0.22% | CNY 4.47 | CNY 4.60 | CNY 4.36 | 6.85M |
| 2026-08-10 | CNY 4.48 | +8.21% | CNY 4.09 | CNY 4.50 | CNY 4.08 | 10.17M |
| 2026-08-07 | CNY 4.14 | +0.98% | CNY 4.13 | CNY 4.17 | CNY 4.09 | 3.94M |
| 2026-08-06 | CNY 4.10 | +0.24% | CNY 4.10 | CNY 4.17 | CNY 4.06 | 3.54M |
| 2026-08-05 | CNY 4.09 | -0.49% | CNY 4.15 | CNY 4.16 | CNY 4.06 | 4.35M |
| 2026-08-04 | CNY 4.11 | -0.96% | CNY 4.12 | CNY 4.19 | CNY 4.08 | 5.15M |
| 2026-08-03 | CNY 4.15 | -0.48% | CNY 4.23 | CNY 4.30 | CNY 4.13 | 5.09M |
| 2026-07-31 | CNY 4.17 | +3.47% | CNY 4.10 | CNY 4.18 | CNY 4.07 | 6.44M |
| 2026-07-30 | CNY 4.03 | 0.00% | CNY 4.00 | CNY 4.07 | CNY 3.94 | 4.72M |
| 2026-07-29 | CNY 4.03 | 0.00% | CNY 4.01 | CNY 4.05 | CNY 3.86 | 6.63M |
| 2026-07-28 | CNY 4.03 | +1.00% | CNY 3.96 | CNY 4.14 | CNY 3.96 | 6.22M |
| 2026-07-27 | CNY 3.99 | +1.27% | CNY 3.90 | CNY 4.14 | CNY 3.90 | 8.24M |
| 2026-07-24 | CNY 3.94 | +5.63% | CNY 3.66 | CNY 4.03 | CNY 3.66 | 10.30M |
| 2026-07-23 | CNY 3.73 | +6.27% | CNY 3.52 | CNY 3.74 | CNY 3.47 | 8.21M |
| 2026-07-22 | CNY 3.51 | -2.23% | CNY 3.58 | CNY 3.61 | CNY 3.45 | 5.02M |
| 2026-07-21 | CNY 3.59 | +1.13% | CNY 3.55 | CNY 3.64 | CNY 3.38 | 6.22M |
| 2026-07-20 | CNY 3.55 | -5.08% | CNY 3.74 | CNY 3.80 | CNY 3.50 | 7.02M |
| 2026-07-17 | CNY 3.74 | -5.79% | CNY 3.96 | CNY 4.01 | CNY 3.73 | 8.05M |
| 2026-07-16 | CNY 3.97 | -3.41% | CNY 4.13 | CNY 4.13 | CNY 3.97 | 7.55M |
| 2026-07-15 | CNY 4.11 | -1.91% | CNY 4.19 | CNY 4.21 | CNY 4.09 | 4.49M |
| 2026-07-14 | CNY 4.19 | +0.24% | CNY 4.18 | CNY 4.23 | CNY 4.15 | 3.29M |
| 2026-07-13 | CNY 4.18 | -2.79% | CNY 4.30 | CNY 4.30 | CNY 4.18 | 5.07M |
| 2026-07-10 | CNY 4.30 | -0.46% | CNY 4.29 | CNY 4.37 | CNY 4.24 | 4.82M |
| 2026-07-09 | CNY 4.32 | -1.14% | CNY 4.32 | CNY 4.38 | CNY 4.22 | 4.27M |
| 2026-07-08 | CNY 4.37 | +1.86% | CNY 4.43 | CNY 4.48 | CNY 4.28 | 4.61M |
| 2026-07-07 | CNY 4.29 | -2.05% | CNY 4.40 | CNY 4.46 | CNY 4.26 | 5.50M |
| 2026-07-06 | CNY 4.38 | -5.81% | CNY 4.71 | CNY 4.71 | CNY 4.37 | 8.32M |
| 2026-07-03 | CNY 4.65 | +0.87% | CNY 4.65 | CNY 4.72 | CNY 4.52 | 9.71M |
| 2026-07-02 | CNY 4.61 | +5.01% | CNY 4.32 | CNY 4.61 | CNY 4.32 | 10.16M |
| 2026-07-01 | CNY 4.39 | +0.69% | CNY 4.35 | CNY 4.47 | CNY 4.31 | 8.90M |
| 2026-06-30 | CNY 4.36 | +2.35% | CNY 4.16 | CNY 4.39 | CNY 4.05 | 8.94M |
| 2026-06-29 | CNY 4.26 | +0.47% | CNY 4.41 | CNY 4.44 | CNY 4.22 | 11.90M |
| 2026-06-26 | CNY 4.24 | -3.42% | CNY 4.39 | CNY 4.40 | CNY 4.17 | 9.67M |
| 2026-06-25 | CNY 4.39 | +3.29% | CNY 4.27 | CNY 4.46 | CNY 4.25 | 13.99M |
| 2026-06-24 | CNY 4.25 | -4.92% | CNY 4.42 | CNY 4.51 | CNY 4.25 | 17.30M |
| 2026-06-23 | CNY 4.47 | -4.89% | CNY 4.52 | CNY 4.59 | CNY 4.47 | 15.59M |
| 2026-06-22 | CNY 4.70 | -5.05% | CNY 4.72 | CNY 4.75 | CNY 4.70 | 3.76M |
| 2026-06-18 | CNY 4.95 | -4.99% | CNY 5.13 | CNY 5.15 | CNY 4.95 | 6.56M |
| 2026-06-17 | CNY 5.21 | +1.36% | CNY 5.18 | CNY 5.38 | CNY 5.02 | 17.59M |
| 2026-06-16 | CNY 5.14 | +3.84% | CNY 5.12 | CNY 5.18 | CNY 4.82 | 18.66M |
| 2026-06-15 | CNY 4.95 | +5.10% | CNY 4.78 | CNY 4.95 | CNY 4.77 | 5.61M |
| 2026-06-12 | CNY 4.71 | -0.42% | CNY 4.74 | CNY 4.89 | CNY 4.65 | 9.35M |
| 2026-06-11 | CNY 4.73 | +3.73% | CNY 4.60 | CNY 4.79 | CNY 4.36 | 11.89M |
| 2026-06-10 | CNY 4.56 | -4.00% | CNY 4.70 | CNY 4.78 | CNY 4.51 | 10.83M |
| 2026-06-09 | CNY 4.75 | -4.81% | CNY 4.92 | CNY 4.99 | CNY 4.74 | 17.38M |
| 2026-06-08 | CNY 4.99 | +4.39% | CNY 4.74 | CNY 5.02 | CNY 4.69 | 23.85M |
| 2026-06-05 | CNY 4.78 | -0.42% | CNY 4.87 | CNY 5.03 | CNY 4.68 | 9.95M |
| 2026-06-04 | CNY 4.80 | -2.64% | CNY 4.86 | CNY 4.96 | CNY 4.75 | 11.35M |
| 2026-06-03 | CNY 4.93 | -1.99% | CNY 5.23 | CNY 5.25 | CNY 4.79 | 23.99M |
| 2026-06-02 | CNY 5.03 | +5.01% | CNY 4.99 | CNY 5.03 | CNY 4.94 | 6.13M |
| 2026-06-01 | CNY 4.79 | +5.04% | CNY 4.63 | CNY 4.79 | CNY 4.56 | 16.55M |
| 2026-05-29 | CNY 4.56 | +5.07% | CNY 4.48 | CNY 4.56 | CNY 4.41 | 11.10M |
| 2026-05-28 | CNY 4.34 | 0.00% | CNY 4.29 | CNY 4.43 | CNY 4.29 | 6.87M |
| 2026-05-27 | CNY 4.34 | -2.91% | CNY 4.46 | CNY 4.48 | CNY 4.25 | 13.33M |
| 2026-05-26 | CNY 4.47 | -5.10% | CNY 4.76 | CNY 4.77 | CNY 4.47 | 14.49M |