Bank of Zhengzhou Co., Ltd. Class A 002936
SZSE · China · Finance
CNY 1.74+0.03 (+1.75%)
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 1.74 | +1.75% | CNY 1.71 | CNY 1.75 | CNY 1.71 | 105.46M |
| 2026-09-29 | CNY 1.71 | +0.59% | CNY 1.70 | CNY 1.72 | CNY 1.69 | 58.50M |
| 2026-09-28 | CNY 1.70 | -0.58% | CNY 1.71 | CNY 1.72 | CNY 1.69 | 79.74M |
| 2026-09-24 | CNY 1.71 | -1.72% | CNY 1.74 | CNY 1.75 | CNY 1.71 | 113.95M |
| 2026-09-23 | CNY 1.74 | 0.00% | CNY 1.74 | CNY 1.76 | CNY 1.73 | 90.13M |
| 2026-09-22 | CNY 1.74 | -0.57% | CNY 1.74 | CNY 1.75 | CNY 1.74 | 36.29M |
| 2026-09-21 | CNY 1.75 | +0.57% | CNY 1.74 | CNY 1.75 | CNY 1.73 | 58.12M |
| 2026-09-18 | CNY 1.74 | 0.00% | CNY 1.74 | CNY 1.76 | CNY 1.73 | 86.44M |
| 2026-09-17 | CNY 1.74 | -0.57% | CNY 1.74 | CNY 1.75 | CNY 1.73 | 94.32M |
| 2026-09-16 | CNY 1.75 | -0.57% | CNY 1.75 | CNY 1.76 | CNY 1.73 | 122.15M |
| 2026-09-15 | CNY 1.76 | -1.12% | CNY 1.78 | CNY 1.79 | CNY 1.75 | 102.07M |
| 2026-09-14 | CNY 1.78 | 0.00% | CNY 1.76 | CNY 1.79 | CNY 1.76 | 97.98M |
| 2026-09-11 | CNY 1.78 | -1.66% | CNY 1.80 | CNY 1.81 | CNY 1.76 | 136.45M |
| 2026-09-10 | CNY 1.81 | +0.56% | CNY 1.80 | CNY 1.82 | CNY 1.78 | 104.79M |
| 2026-09-09 | CNY 1.80 | 0.00% | CNY 1.80 | CNY 1.82 | CNY 1.79 | 75.50M |
| 2026-09-08 | CNY 1.80 | +1.12% | CNY 1.77 | CNY 1.81 | CNY 1.77 | 110.35M |
| 2026-09-07 | CNY 1.78 | -1.11% | CNY 1.80 | CNY 1.81 | CNY 1.77 | 73.60M |
| 2026-09-04 | CNY 1.80 | +1.12% | CNY 1.78 | CNY 1.81 | CNY 1.78 | 95.10M |
| 2026-09-03 | CNY 1.78 | -0.56% | CNY 1.79 | CNY 1.81 | CNY 1.78 | 94.95M |
| 2026-09-02 | CNY 1.79 | -1.10% | CNY 1.80 | CNY 1.82 | CNY 1.78 | 88.32M |
| 2026-09-01 | CNY 1.81 | +2.26% | CNY 1.77 | CNY 1.81 | CNY 1.76 | 136.99M |
| 2026-08-31 | CNY 1.77 | -0.56% | CNY 1.78 | CNY 1.79 | CNY 1.77 | 91.23M |
| 2026-08-28 | CNY 1.78 | 0.00% | CNY 1.78 | CNY 1.79 | CNY 1.76 | 85.04M |
| 2026-08-27 | CNY 1.78 | -1.11% | CNY 1.80 | CNY 1.80 | CNY 1.76 | 105.83M |
| 2026-08-26 | CNY 1.80 | +1.69% | CNY 1.77 | CNY 1.80 | CNY 1.76 | 106.45M |
| 2026-08-25 | CNY 1.77 | 0.00% | CNY 1.76 | CNY 1.78 | CNY 1.75 | 84.79M |
| 2026-08-24 | CNY 1.77 | +1.14% | CNY 1.75 | CNY 1.77 | CNY 1.74 | 60.92M |
| 2026-08-21 | CNY 1.75 | -1.69% | CNY 1.78 | CNY 1.78 | CNY 1.74 | 91.99M |
| 2026-08-20 | CNY 1.78 | +1.14% | CNY 1.76 | CNY 1.79 | CNY 1.75 | 107.10M |
| 2026-08-19 | CNY 1.76 | +0.57% | CNY 1.76 | CNY 1.77 | CNY 1.75 | 106.00M |
| 2026-08-18 | CNY 1.75 | -0.57% | CNY 1.75 | CNY 1.77 | CNY 1.75 | 63.44M |
| 2026-08-17 | CNY 1.76 | 0.00% | CNY 1.76 | CNY 1.76 | CNY 1.74 | 71.74M |
| 2026-08-14 | CNY 1.76 | -0.56% | CNY 1.77 | CNY 1.78 | CNY 1.75 | 79.22M |
| 2026-08-13 | CNY 1.77 | -0.56% | CNY 1.78 | CNY 1.78 | CNY 1.76 | 68.19M |
| 2026-08-12 | CNY 1.78 | +0.56% | CNY 1.76 | CNY 1.79 | CNY 1.75 | 97.15M |
| 2026-08-11 | CNY 1.77 | 0.00% | CNY 1.78 | CNY 1.79 | CNY 1.76 | 53.09M |
| 2026-08-10 | CNY 1.77 | +0.57% | CNY 1.76 | CNY 1.79 | CNY 1.75 | 86.45M |
| 2026-08-07 | CNY 1.76 | -1.68% | CNY 1.79 | CNY 1.79 | CNY 1.75 | 101.82M |
| 2026-08-06 | CNY 1.79 | -1.10% | CNY 1.81 | CNY 1.83 | CNY 1.77 | 117.62M |
| 2026-08-05 | CNY 1.81 | -1.09% | CNY 1.83 | CNY 1.84 | CNY 1.80 | 93.49M |
| 2026-08-04 | CNY 1.83 | -2.14% | CNY 1.87 | CNY 1.88 | CNY 1.82 | 105.08M |
| 2026-08-03 | CNY 1.87 | +1.63% | CNY 1.84 | CNY 1.88 | CNY 1.83 | 118.74M |
| 2026-07-31 | CNY 1.84 | -0.54% | CNY 1.83 | CNY 1.85 | CNY 1.81 | 123.44M |
| 2026-07-30 | CNY 1.85 | +1.65% | CNY 1.81 | CNY 1.85 | CNY 1.81 | 108.16M |
| 2026-07-29 | CNY 1.82 | +1.68% | CNY 1.79 | CNY 1.83 | CNY 1.78 | 115.64M |
| 2026-07-28 | CNY 1.79 | +0.56% | CNY 1.77 | CNY 1.80 | CNY 1.76 | 89.01M |
| 2026-07-27 | CNY 1.78 | +1.14% | CNY 1.76 | CNY 1.79 | CNY 1.75 | 93.39M |
| 2026-07-24 | CNY 1.76 | -0.56% | CNY 1.77 | CNY 1.79 | CNY 1.75 | 76.19M |
| 2026-07-23 | CNY 1.77 | +0.57% | CNY 1.76 | CNY 1.78 | CNY 1.75 | 67.94M |
| 2026-07-22 | CNY 1.76 | +0.57% | CNY 1.75 | CNY 1.77 | CNY 1.73 | 115.39M |
| 2026-07-21 | CNY 1.75 | -2.23% | CNY 1.78 | CNY 1.81 | CNY 1.75 | 122.24M |
| 2026-07-20 | CNY 1.79 | +2.29% | CNY 1.75 | CNY 1.81 | CNY 1.74 | 156.33M |
| 2026-07-17 | CNY 1.75 | -0.57% | CNY 1.76 | CNY 1.80 | CNY 1.75 | 133.57M |
| 2026-07-16 | CNY 1.76 | 0.00% | CNY 1.76 | CNY 1.78 | CNY 1.74 | 96.08M |
| 2026-07-15 | CNY 1.76 | +1.73% | CNY 1.72 | CNY 1.77 | CNY 1.71 | 115.00M |
| 2026-07-14 | CNY 1.73 | +1.76% | CNY 1.71 | CNY 1.74 | CNY 1.70 | 110.43M |
| 2026-07-13 | CNY 1.70 | +0.59% | CNY 1.69 | CNY 1.72 | CNY 1.68 | 98.81M |
| 2026-07-10 | CNY 1.69 | +0.60% | CNY 1.67 | CNY 1.70 | CNY 1.66 | 79.70M |
| 2026-07-09 | CNY 1.68 | -1.18% | CNY 1.68 | CNY 1.69 | CNY 1.66 | 90.08M |
| 2026-07-08 | CNY 1.70 | +0.59% | CNY 1.69 | CNY 1.71 | CNY 1.68 | 100.01M |
| 2026-07-07 | CNY 1.69 | -1.74% | CNY 1.73 | CNY 1.73 | CNY 1.68 | 78.99M |
| 2026-07-06 | CNY 1.72 | +1.78% | CNY 1.70 | CNY 1.73 | CNY 1.68 | 74.64M |
| 2026-07-03 | CNY 1.69 | 0.00% | CNY 1.69 | CNY 1.71 | CNY 1.68 | 65.65M |
| 2026-07-02 | CNY 1.69 | +0.60% | CNY 1.68 | CNY 1.70 | CNY 1.67 | 68.13M |
| 2026-07-01 | CNY 1.68 | +1.82% | CNY 1.65 | CNY 1.69 | CNY 1.64 | 72.15M |
| 2026-06-30 | CNY 1.65 | -0.60% | CNY 1.66 | CNY 1.66 | CNY 1.64 | 43.71M |
| 2026-06-29 | CNY 1.66 | -0.60% | CNY 1.67 | CNY 1.67 | CNY 1.64 | 56.60M |
| 2026-06-26 | CNY 1.67 | -1.18% | CNY 1.70 | CNY 1.71 | CNY 1.67 | 72.26M |
| 2026-06-25 | CNY 1.69 | -0.59% | CNY 1.70 | CNY 1.71 | CNY 1.68 | 47.69M |
| 2026-06-24 | CNY 1.70 | -2.30% | CNY 1.74 | CNY 1.75 | CNY 1.70 | 78.91M |
| 2026-06-23 | CNY 1.74 | +1.16% | CNY 1.71 | CNY 1.76 | CNY 1.71 | 99.35M |
| 2026-06-22 | CNY 1.72 | +0.58% | CNY 1.71 | CNY 1.72 | CNY 1.68 | 76.65M |
| 2026-06-18 | CNY 1.71 | -2.29% | CNY 1.74 | CNY 1.75 | CNY 1.71 | 71.12M |
| 2026-06-17 | CNY 1.75 | -0.57% | CNY 1.76 | CNY 1.77 | CNY 1.74 | 67.68M |
| 2026-06-16 | CNY 1.76 | -1.68% | CNY 1.78 | CNY 1.79 | CNY 1.76 | 66.49M |
| 2026-06-15 | CNY 1.79 | +0.56% | CNY 1.78 | CNY 1.80 | CNY 1.77 | 87.09M |
| 2026-06-12 | CNY 1.78 | +1.71% | CNY 1.76 | CNY 1.78 | CNY 1.75 | 83.39M |
| 2026-06-11 | CNY 1.75 | -1.13% | CNY 1.77 | CNY 1.77 | CNY 1.75 | 50.30M |
| 2026-06-10 | CNY 1.77 | +1.14% | CNY 1.75 | CNY 1.77 | CNY 1.74 | 74.73M |
| 2026-06-09 | CNY 1.75 | -0.57% | CNY 1.76 | CNY 1.77 | CNY 1.75 | 65.51M |
| 2026-06-08 | CNY 1.76 | -0.56% | CNY 1.76 | CNY 1.78 | CNY 1.75 | 69.19M |
| 2026-06-05 | CNY 1.77 | +0.57% | CNY 1.76 | CNY 1.79 | CNY 1.76 | 52.90M |
| 2026-06-04 | CNY 1.76 | -1.68% | CNY 1.79 | CNY 1.80 | CNY 1.76 | 55.14M |
| 2026-06-03 | CNY 1.79 | -0.56% | CNY 1.79 | CNY 1.80 | CNY 1.78 | 63.70M |
| 2026-06-02 | CNY 1.80 | 0.00% | CNY 1.81 | CNY 1.82 | CNY 1.79 | 75.24M |
| 2026-06-01 | CNY 1.80 | +1.69% | CNY 1.78 | CNY 1.81 | CNY 1.77 | 80.22M |
| 2026-05-29 | CNY 1.77 | +0.57% | CNY 1.76 | CNY 1.78 | CNY 1.75 | 65.71M |
| 2026-05-28 | CNY 1.76 | -1.68% | CNY 1.78 | CNY 1.78 | CNY 1.75 | 77.88M |
| 2026-05-27 | CNY 1.79 | +1.13% | CNY 1.77 | CNY 1.83 | CNY 1.76 | 114.30M |
| 2026-05-26 | CNY 1.77 | 0.00% | CNY 1.77 | CNY 1.78 | CNY 1.76 | 42.96M |