Zhongyan Technology Co., Ltd. Class A 003001
SZSE · China · Industrial Services
CNY 19.40-1.02 (-5.00%)
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 19.40 | -5.00% | CNY 20.41 | CNY 20.66 | CNY 19.36 | 16.99M |
| 2026-09-29 | CNY 20.42 | +2.98% | CNY 19.97 | CNY 21.81 | CNY 19.84 | 24.30M |
| 2026-09-28 | CNY 19.83 | -6.02% | CNY 23.20 | CNY 23.20 | CNY 19.62 | 19.15M |
| 2026-09-24 | CNY 21.10 | -1.86% | CNY 21.39 | CNY 21.88 | CNY 20.87 | 12.24M |
| 2026-09-23 | CNY 21.50 | +1.99% | CNY 21.37 | CNY 21.76 | CNY 20.81 | 17.86M |
| 2026-09-22 | CNY 21.08 | +0.96% | CNY 20.72 | CNY 21.99 | CNY 20.50 | 20.47M |
| 2026-09-21 | CNY 20.88 | +4.40% | CNY 19.82 | CNY 21.02 | CNY 19.38 | 30.00M |
| 2026-09-18 | CNY 20.00 | -1.57% | CNY 20.69 | CNY 21.93 | CNY 19.35 | 38.02M |
| 2026-09-17 | CNY 20.32 | +10.02% | CNY 19.03 | CNY 20.32 | CNY 17.92 | 36.35M |
| 2026-09-16 | CNY 18.47 | +10.01% | CNY 18.47 | CNY 18.47 | CNY 18.46 | 6.35M |
| 2026-09-15 | CNY 16.79 | +5.93% | CNY 15.85 | CNY 16.96 | CNY 15.60 | 12.93M |
| 2026-09-14 | CNY 15.85 | +1.86% | CNY 15.56 | CNY 15.94 | CNY 15.40 | 3.67M |
| 2026-09-11 | CNY 15.56 | -2.63% | CNY 15.76 | CNY 15.91 | CNY 15.39 | 3.25M |
| 2026-09-10 | CNY 15.98 | -0.99% | CNY 16.14 | CNY 16.14 | CNY 15.88 | 2.51M |
| 2026-09-09 | CNY 16.14 | -0.19% | CNY 16.17 | CNY 16.24 | CNY 15.98 | 2.89M |
| 2026-09-08 | CNY 16.17 | -0.06% | CNY 16.18 | CNY 16.38 | CNY 16.10 | 3.49M |
| 2026-09-07 | CNY 16.18 | -0.49% | CNY 16.27 | CNY 16.45 | CNY 16.11 | 3.69M |
| 2026-09-04 | CNY 16.26 | -0.06% | CNY 16.26 | CNY 16.69 | CNY 16.18 | 4.63M |
| 2026-09-03 | CNY 16.27 | -0.73% | CNY 16.50 | CNY 16.55 | CNY 16.05 | 3.72M |
| 2026-09-02 | CNY 16.39 | +0.06% | CNY 16.16 | CNY 16.53 | CNY 16.06 | 4.03M |
| 2026-09-01 | CNY 16.38 | +1.61% | CNY 16.12 | CNY 16.47 | CNY 16.05 | 5.24M |
| 2026-08-31 | CNY 16.12 | +1.19% | CNY 15.85 | CNY 16.13 | CNY 15.73 | 3.98M |
| 2026-08-28 | CNY 15.93 | -1.79% | CNY 16.08 | CNY 16.15 | CNY 15.83 | 5.81M |
| 2026-08-27 | CNY 16.22 | +0.87% | CNY 16.04 | CNY 16.28 | CNY 15.86 | 6.36M |
| 2026-08-26 | CNY 16.08 | +2.42% | CNY 15.75 | CNY 16.19 | CNY 15.56 | 7.62M |
| 2026-08-25 | CNY 15.70 | +3.09% | CNY 15.15 | CNY 15.75 | CNY 15.00 | 6.96M |
| 2026-08-24 | CNY 15.23 | -2.37% | CNY 15.60 | CNY 15.68 | CNY 15.05 | 5.52M |
| 2026-08-21 | CNY 15.60 | -1.89% | CNY 15.86 | CNY 15.87 | CNY 15.37 | 6.48M |
| 2026-08-20 | CNY 15.90 | -1.18% | CNY 16.34 | CNY 16.38 | CNY 15.74 | 7.50M |
| 2026-08-19 | CNY 16.09 | -8.32% | CNY 17.05 | CNY 17.34 | CNY 16.02 | 11.51M |
| 2026-08-18 | CNY 17.55 | -0.45% | CNY 17.56 | CNY 18.25 | CNY 17.25 | 11.72M |
| 2026-08-17 | CNY 17.63 | +1.44% | CNY 17.32 | CNY 17.68 | CNY 16.98 | 9.11M |
| 2026-08-14 | CNY 17.38 | -2.03% | CNY 17.68 | CNY 17.85 | CNY 16.98 | 10.48M |
| 2026-08-13 | CNY 17.74 | -3.74% | CNY 18.44 | CNY 18.61 | CNY 17.70 | 14.30M |
| 2026-08-12 | CNY 18.43 | -4.06% | CNY 19.00 | CNY 19.00 | CNY 18.20 | 14.53M |
| 2026-08-11 | CNY 19.21 | -3.61% | CNY 19.80 | CNY 19.90 | CNY 19.17 | 14.79M |
| 2026-08-10 | CNY 19.93 | -0.05% | CNY 19.72 | CNY 20.35 | CNY 19.50 | 17.55M |
| 2026-08-07 | CNY 19.94 | -0.40% | CNY 20.30 | CNY 20.42 | CNY 18.86 | 21.65M |
| 2026-08-06 | CNY 20.02 | -3.52% | CNY 20.20 | CNY 21.03 | CNY 19.47 | 24.56M |
| 2026-08-05 | CNY 20.75 | -0.77% | CNY 20.10 | CNY 21.38 | CNY 19.74 | 26.86M |
| 2026-08-04 | CNY 20.91 | -1.18% | CNY 22.19 | CNY 22.24 | CNY 20.05 | 31.67M |
| 2026-08-03 | CNY 21.16 | +9.98% | CNY 20.46 | CNY 21.16 | CNY 20.05 | 8.43M |
| 2026-07-31 | CNY 19.24 | +10.01% | CNY 18.50 | CNY 19.24 | CNY 18.15 | 12.57M |
| 2026-07-30 | CNY 17.49 | -9.98% | CNY 19.43 | CNY 19.89 | CNY 17.49 | 25.96M |
| 2026-07-29 | CNY 19.43 | +10.02% | CNY 17.07 | CNY 19.43 | CNY 17.07 | 18.24M |
| 2026-07-28 | CNY 17.66 | -9.99% | CNY 19.20 | CNY 19.50 | CNY 17.66 | 20.41M |
| 2026-07-27 | CNY 19.62 | -3.78% | CNY 20.10 | CNY 20.10 | CNY 18.35 | 29.46M |
| 2026-07-24 | CNY 20.39 | +9.98% | CNY 18.87 | CNY 20.39 | CNY 18.53 | 35.68M |
| 2026-07-23 | CNY 18.54 | +10.03% | CNY 16.60 | CNY 18.54 | CNY 16.19 | 27.94M |
| 2026-07-22 | CNY 16.85 | -9.99% | CNY 18.00 | CNY 19.32 | CNY 16.85 | 23.49M |
| 2026-07-21 | CNY 18.72 | +6.36% | CNY 15.84 | CNY 18.80 | CNY 15.84 | 27.65M |
| 2026-07-20 | CNY 17.60 | -10.02% | CNY 21.52 | CNY 21.52 | CNY 17.60 | 27.91M |
| 2026-07-17 | CNY 19.56 | +10.01% | CNY 19.56 | CNY 19.56 | CNY 19.56 | 5.82M |
| 2026-07-16 | CNY 17.78 | +6.47% | CNY 16.48 | CNY 17.96 | CNY 16.33 | 15.18M |
| 2026-07-15 | CNY 16.70 | +3.09% | CNY 15.86 | CNY 17.10 | CNY 15.86 | 15.17M |
| 2026-07-14 | CNY 16.20 | +9.98% | CNY 14.57 | CNY 16.20 | CNY 13.71 | 17.59M |
| 2026-07-13 | CNY 14.73 | +3.66% | CNY 14.98 | CNY 15.60 | CNY 14.34 | 17.97M |
| 2026-07-10 | CNY 14.21 | +9.98% | CNY 12.92 | CNY 14.21 | CNY 12.78 | 5.81M |
| 2026-07-09 | CNY 12.92 | +0.31% | CNY 12.74 | CNY 13.23 | CNY 12.74 | 3.66M |
| 2026-07-08 | CNY 12.88 | +0.08% | CNY 13.30 | CNY 13.30 | CNY 12.63 | 2.79M |
| 2026-07-07 | CNY 12.87 | -4.17% | CNY 13.37 | CNY 13.42 | CNY 12.86 | 3.22M |
| 2026-07-06 | CNY 13.43 | -2.18% | CNY 13.73 | CNY 13.97 | CNY 13.41 | 4.06M |
| 2026-07-03 | CNY 13.73 | +1.70% | CNY 13.62 | CNY 13.95 | CNY 13.40 | 4.22M |
| 2026-07-02 | CNY 13.50 | -0.52% | CNY 13.59 | CNY 14.35 | CNY 13.45 | 4.87M |
| 2026-07-01 | CNY 13.57 | +4.79% | CNY 13.04 | CNY 13.91 | CNY 12.86 | 5.55M |
| 2026-06-30 | CNY 12.95 | -0.23% | CNY 12.90 | CNY 13.35 | CNY 12.78 | 4.60M |
| 2026-06-29 | CNY 12.98 | -0.69% | CNY 13.00 | CNY 13.23 | CNY 12.60 | 4.53M |
| 2026-06-26 | CNY 13.07 | -4.04% | CNY 13.56 | CNY 13.60 | CNY 13.05 | 4.68M |
| 2026-06-25 | CNY 13.62 | -4.15% | CNY 14.21 | CNY 14.21 | CNY 13.59 | 3.81M |
| 2026-06-24 | CNY 14.21 | -3.40% | CNY 14.71 | CNY 14.93 | CNY 14.11 | 4.54M |
| 2026-06-23 | CNY 14.71 | +1.31% | CNY 14.71 | CNY 14.81 | CNY 14.20 | 5.81M |
| 2026-06-22 | CNY 14.52 | +2.04% | CNY 14.41 | CNY 14.54 | CNY 13.50 | 5.62M |
| 2026-06-18 | CNY 14.23 | -0.56% | CNY 14.30 | CNY 14.49 | CNY 13.92 | 4.11M |
| 2026-06-17 | CNY 14.31 | -6.16% | CNY 15.22 | CNY 15.22 | CNY 14.19 | 6.36M |
| 2026-06-16 | CNY 15.25 | +3.81% | CNY 14.69 | CNY 15.45 | CNY 14.40 | 7.84M |
| 2026-06-15 | CNY 14.69 | -7.14% | CNY 15.82 | CNY 16.14 | CNY 14.57 | 9.69M |
| 2026-06-12 | CNY 15.82 | 0.00% | CNY 15.85 | CNY 16.26 | CNY 15.42 | 4.60M |
| 2026-06-11 | CNY 15.82 | -2.10% | CNY 16.20 | CNY 16.34 | CNY 15.50 | 4.01M |
| 2026-06-10 | CNY 16.16 | -3.00% | CNY 16.47 | CNY 16.90 | CNY 15.89 | 4.21M |
| 2026-06-09 | CNY 16.66 | -0.54% | CNY 16.96 | CNY 17.06 | CNY 16.42 | 4.14M |
| 2026-06-08 | CNY 16.75 | -1.35% | CNY 16.61 | CNY 17.23 | CNY 16.21 | 6.03M |
| 2026-06-05 | CNY 16.98 | -1.51% | CNY 17.21 | CNY 17.73 | CNY 16.51 | 7.98M |
| 2026-06-04 | CNY 17.24 | +2.01% | CNY 16.80 | CNY 18.39 | CNY 16.79 | 11.72M |
| 2026-06-03 | CNY 16.90 | -1.86% | CNY 17.07 | CNY 17.30 | CNY 16.72 | 4.27M |
| 2026-06-02 | CNY 17.22 | -3.85% | CNY 17.73 | CNY 17.83 | CNY 16.77 | 5.49M |
| 2026-06-01 | CNY 17.91 | -2.08% | CNY 18.06 | CNY 18.58 | CNY 17.81 | 4.89M |
| 2026-05-29 | CNY 18.29 | -4.54% | CNY 19.15 | CNY 19.43 | CNY 18.10 | 5.65M |
| 2026-05-28 | CNY 19.16 | -1.14% | CNY 19.29 | CNY 19.70 | CNY 18.75 | 5.80M |
| 2026-05-27 | CNY 19.38 | -5.09% | CNY 20.38 | CNY 20.85 | CNY 19.23 | 9.81M |
| 2026-05-26 | CNY 20.42 | -4.85% | CNY 21.30 | CNY 21.45 | CNY 20.24 | 7.92M |