ZHEJIANG ZHONGJIAN TECHNOLOGY CO LTD Class A 002779
SZSE · China · Producer Manufacturing
CNY 75.49-0.86 (-1.13%)
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 75.49 | -1.13% | CNY 76.66 | CNY 77.82 | CNY 75.22 | 1.49M |
| 2026-09-29 | CNY 76.35 | -0.14% | CNY 76.15 | CNY 77.80 | CNY 75.79 | 2.01M |
| 2026-09-28 | CNY 76.46 | -7.72% | CNY 82.85 | CNY 83.71 | CNY 75.80 | 3.94M |
| 2026-09-24 | CNY 82.86 | -3.65% | CNY 85.47 | CNY 85.89 | CNY 81.00 |
| 2.89M |
| 2026-09-23 | CNY 86.00 | +4.37% | CNY 82.40 | CNY 89.25 | CNY 82.00 | 3.94M |
| 2026-09-22 | CNY 82.40 | -3.05% | CNY 85.30 | CNY 86.00 | CNY 82.25 | 2.90M |
| 2026-09-21 | CNY 84.99 | +2.41% | CNY 82.99 | CNY 85.97 | CNY 82.00 | 2.60M |
| 2026-09-18 | CNY 82.99 | +2.41% | CNY 82.00 | CNY 83.21 | CNY 80.69 | 2.19M |
| 2026-09-17 | CNY 81.04 | +2.19% | CNY 79.25 | CNY 81.87 | CNY 78.74 | 2.48M |
| 2026-09-16 | CNY 79.30 | +2.79% | CNY 76.77 | CNY 80.78 | CNY 76.18 | 2.65M |
| 2026-09-15 | CNY 77.15 | -2.98% | CNY 79.08 | CNY 80.40 | CNY 76.98 | 1.77M |
| 2026-09-14 | CNY 79.52 | +0.04% | CNY 79.30 | CNY 80.34 | CNY 77.90 | 1.24M |
| 2026-09-11 | CNY 79.49 | -2.65% | CNY 81.00 | CNY 81.00 | CNY 77.77 | 2.27M |
| 2026-09-10 | CNY 81.65 | +1.05% | CNY 80.57 | CNY 81.99 | CNY 79.60 | 1.52M |
| 2026-09-09 | CNY 80.80 | -2.37% | CNY 82.70 | CNY 82.70 | CNY 79.70 | 2.57M |
| 2026-09-08 | CNY 82.76 | +1.53% | CNY 81.26 | CNY 83.44 | CNY 80.00 | 3.27M |
| 2026-09-07 | CNY 81.51 | +0.98% | CNY 80.00 | CNY 82.82 | CNY 79.77 | 3.49M |
| 2026-09-04 | CNY 80.72 | +2.27% | CNY 80.30 | CNY 83.18 | CNY 78.02 | 5.19M |
| 2026-09-03 | CNY 78.93 | +6.88% | CNY 73.99 | CNY 81.24 | CNY 73.99 | 4.75M |
| 2026-09-02 | CNY 73.85 | -3.78% | CNY 76.20 | CNY 76.20 | CNY 73.81 | 2.04M |
| 2026-09-01 | CNY 76.75 | -1.36% | CNY 76.00 | CNY 78.19 | CNY 75.20 | 2.61M |
| 2026-08-31 | CNY 77.81 | +4.85% | CNY 74.60 | CNY 79.99 | CNY 72.59 | 4.00M |
| 2026-08-28 | CNY 74.21 | -2.80% | CNY 76.95 | CNY 76.95 | CNY 74.18 | 1.67M |
| 2026-08-27 | CNY 76.35 | +1.39% | CNY 75.36 | CNY 77.99 | CNY 74.55 | 2.43M |
| 2026-08-26 | CNY 75.30 | 0.00% | CNY 75.87 | CNY 76.09 | CNY 72.21 | 2.39M |
| 2026-08-25 | CNY 75.30 | +2.62% | CNY 73.23 | CNY 75.90 | CNY 71.65 | 2.42M |
| 2026-08-24 | CNY 73.38 | -1.83% | CNY 74.94 | CNY 74.94 | CNY 71.08 | 2.15M |
| 2026-08-21 | CNY 74.75 | +0.81% | CNY 74.14 | CNY 75.50 | CNY 71.80 | 2.36M |
| 2026-08-20 | CNY 74.15 | +3.03% | CNY 72.88 | CNY 75.75 | CNY 70.51 | 3.56M |
| 2026-08-19 | CNY 71.97 | -9.94% | CNY 79.13 | CNY 80.39 | CNY 71.92 | 4.55M |
| 2026-08-18 | CNY 79.91 | +4.86% | CNY 76.23 | CNY 80.54 | CNY 75.98 | 3.52M |
| 2026-08-17 | CNY 76.21 | -0.12% | CNY 76.34 | CNY 77.35 | CNY 75.01 | 3.21M |
| 2026-08-14 | CNY 76.30 | -3.42% | CNY 78.97 | CNY 78.97 | CNY 75.45 | 3.34M |
| 2026-08-13 | CNY 79.00 | +0.13% | CNY 79.39 | CNY 82.00 | CNY 76.82 | 4.37M |
| 2026-08-12 | CNY 78.90 | +2.77% | CNY 77.63 | CNY 79.73 | CNY 76.08 | 2.71M |
| 2026-08-11 | CNY 76.77 | +3.17% | CNY 74.67 | CNY 78.55 | CNY 73.73 | 4.42M |
| 2026-08-10 | CNY 74.41 | +4.86% | CNY 70.96 | CNY 75.43 | CNY 69.23 | 4.90M |
| 2026-08-07 | CNY 70.96 | -0.22% | CNY 72.40 | CNY 72.45 | CNY 70.10 | 2.91M |
| 2026-08-06 | CNY 71.12 | +2.01% | CNY 69.71 | CNY 71.45 | CNY 68.90 | 3.46M |
| 2026-08-05 | CNY 69.72 | +3.08% | CNY 68.90 | CNY 70.91 | CNY 68.00 | 3.59M |
| 2026-08-04 | CNY 67.64 | +10.00% | CNY 62.03 | CNY 67.64 | CNY 61.31 | 3.23M |
| 2026-08-03 | CNY 61.49 | +7.13% | CNY 57.70 | CNY 62.26 | CNY 57.50 | 3.65M |
| 2026-07-31 | CNY 57.40 | +4.06% | CNY 56.26 | CNY 59.28 | CNY 56.26 | 3.11M |
| 2026-07-30 | CNY 55.16 | -3.75% | CNY 56.84 | CNY 57.98 | CNY 54.06 | 2.25M |
| 2026-07-29 | CNY 57.31 | +1.43% | CNY 56.83 | CNY 57.80 | CNY 55.00 | 2.32M |
| 2026-07-28 | CNY 56.50 | -3.67% | CNY 58.20 | CNY 59.95 | CNY 56.45 | 1.84M |
| 2026-07-27 | CNY 58.65 | +5.92% | CNY 55.37 | CNY 59.31 | CNY 54.95 | 2.58M |
| 2026-07-24 | CNY 55.37 | -2.14% | CNY 55.80 | CNY 58.80 | CNY 54.74 | 2.28M |
| 2026-07-23 | CNY 56.58 | -0.21% | CNY 56.28 | CNY 57.28 | CNY 55.66 | 1.70M |
| 2026-07-22 | CNY 56.70 | -4.83% | CNY 58.78 | CNY 59.42 | CNY 56.28 | 2.95M |
| 2026-07-21 | CNY 59.58 | +1.36% | CNY 58.39 | CNY 60.03 | CNY 55.66 | 3.70M |
| 2026-07-20 | CNY 58.78 | -3.81% | CNY 61.79 | CNY 62.29 | CNY 56.69 | 3.72M |
| 2026-07-17 | CNY 61.11 | -8.82% | CNY 66.68 | CNY 69.04 | CNY 60.32 | 4.74M |
| 2026-07-16 | CNY 67.02 | -3.32% | CNY 69.00 | CNY 69.74 | CNY 66.33 | 2.53M |
| 2026-07-15 | CNY 69.32 | -2.49% | CNY 69.38 | CNY 73.01 | CNY 68.65 | 2.65M |
| 2026-07-14 | CNY 71.09 | +2.26% | CNY 69.51 | CNY 71.30 | CNY 67.85 | 2.59M |
| 2026-07-13 | CNY 69.52 | -7.31% | CNY 74.58 | CNY 74.80 | CNY 68.88 | 3.51M |
| 2026-07-10 | CNY 75.00 | -1.55% | CNY 76.14 | CNY 78.21 | CNY 75.00 | 2.94M |
| 2026-07-09 | CNY 76.18 | +2.95% | CNY 74.26 | CNY 76.43 | CNY 73.20 | 2.70M |
| 2026-07-08 | CNY 74.00 | -4.95% | CNY 77.86 | CNY 78.43 | CNY 73.36 | 2.79M |
| 2026-07-07 | CNY 77.85 | -2.88% | CNY 79.79 | CNY 80.85 | CNY 77.00 | 3.06M |
| 2026-07-06 | CNY 80.16 | -1.84% | CNY 80.30 | CNY 81.96 | CNY 79.02 | 3.50M |
| 2026-07-03 | CNY 81.66 | +1.86% | CNY 81.35 | CNY 83.82 | CNY 79.01 | 5.40M |
| 2026-07-02 | CNY 80.17 | -4.11% | CNY 84.48 | CNY 86.70 | CNY 80.01 | 4.47M |
| 2026-07-01 | CNY 83.61 | +6.43% | CNY 80.71 | CNY 85.18 | CNY 80.60 | 7.62M |
| 2026-06-30 | CNY 78.56 | +10.00% | CNY 71.41 | CNY 78.56 | CNY 71.00 | 4.63M |
| 2026-06-29 | CNY 71.42 | +1.65% | CNY 71.72 | CNY 74.10 | CNY 69.50 | 4.78M |
| 2026-06-26 | CNY 70.26 | -2.12% | CNY 72.02 | CNY 74.00 | CNY 69.20 | 3.60M |
| 2026-06-25 | CNY 71.78 | -2.07% | CNY 73.16 | CNY 74.88 | CNY 70.22 | 3.45M |
| 2026-06-24 | CNY 73.30 | -1.81% | CNY 74.28 | CNY 75.04 | CNY 71.71 | 3.24M |
| 2026-06-23 | CNY 74.65 | -0.21% | CNY 75.58 | CNY 77.40 | CNY 73.59 | 3.79M |
| 2026-06-22 | CNY 74.81 | -9.65% | CNY 82.67 | CNY 87.00 | CNY 74.50 | 6.54M |
| 2026-06-18 | CNY 82.80 | -1.94% | CNY 84.44 | CNY 84.44 | CNY 81.81 | 2.88M |
| 2026-06-17 | CNY 84.44 | +1.73% | CNY 82.33 | CNY 84.49 | CNY 80.33 | 3.81M |
| 2026-06-16 | CNY 83.00 | -1.72% | CNY 84.51 | CNY 87.74 | CNY 82.41 | 4.02M |
| 2026-06-15 | CNY 84.45 | +2.26% | CNY 83.27 | CNY 85.00 | CNY 81.83 | 3.61M |
| 2026-06-12 | CNY 82.58 | -1.35% | CNY 84.01 | CNY 84.50 | CNY 81.60 | 4.40M |
| 2026-06-11 | CNY 83.71 | +4.13% | CNY 79.54 | CNY 83.99 | CNY 79.50 | 6.35M |
| 2026-06-10 | CNY 80.39 | +1.76% | CNY 78.17 | CNY 80.50 | CNY 74.64 | 6.13M |
| 2026-06-09 | CNY 79.00 | +7.13% | CNY 75.07 | CNY 79.41 | CNY 74.00 | 6.23M |
| 2026-06-08 | CNY 73.74 | +1.61% | CNY 71.30 | CNY 76.38 | CNY 70.58 | 5.75M |
| 2026-06-05 | CNY 72.57 | +7.78% | CNY 67.30 | CNY 73.13 | CNY 65.00 | 6.83M |
| 2026-06-04 | CNY 67.33 | -2.08% | CNY 68.10 | CNY 69.00 | CNY 66.90 | 3.39M |
| 2026-06-03 | CNY 68.76 | +0.53% | CNY 68.70 | CNY 70.88 | CNY 67.95 | 3.64M |
| 2026-06-02 | CNY 68.40 | -1.47% | CNY 69.42 | CNY 71.00 | CNY 67.58 | 2.77M |
| 2026-06-01 | CNY 69.42 | -1.36% | CNY 70.27 | CNY 72.00 | CNY 69.09 | 2.75M |
| 2026-05-29 | CNY 70.38 | -3.77% | CNY 73.13 | CNY 73.50 | CNY 70.00 | 3.65M |
| 2026-05-28 | CNY 73.14 | -0.67% | CNY 73.51 | CNY 74.53 | CNY 71.80 | 2.87M |
| 2026-05-27 | CNY 73.63 | -3.94% | CNY 76.26 | CNY 77.43 | CNY 73.01 | 2.98M |
| 2026-05-26 | CNY 76.65 | -4.55% | CNY 80.85 | CNY 81.20 | CNY 76.31 | 4.38M |