600794 Historical data - Zhangjiagang Freetrade Science & Technology Group Co., Ltd. Class A

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.19	0.00%	CNY 3.20	CNY 3.23	CNY 3.17	7.30M
2026-09-29	CNY 3.19	+0.95%	CNY 3.15	CNY 3.21	CNY 3.14	9.22M
2026-09-28	CNY 3.16	-0.32%	CNY 3.16	CNY 3.19	CNY 3.13	8.99M
2026-09-24	CNY 3.17	+0.32%	CNY 3.16	CNY 3.20	CNY 3.14	11.55M
2026-09-23	CNY 3.16	-1.25%	CNY 3.19	CNY 3.21	CNY 3.16	10.35M
2026-09-22	CNY 3.20	-1.23%	CNY 3.25	CNY 3.25	CNY 3.19	13.17M
2026-09-21	CNY 3.24	+0.93%	CNY 3.21	CNY 3.25	CNY 3.19	10.89M
2026-09-18	CNY 3.21	-0.31%	CNY 3.22	CNY 3.24	CNY 3.19	9.06M
2026-09-17	CNY 3.22	+1.26%	CNY 3.17	CNY 3.23	CNY 3.13	13.16M
2026-09-16	CNY 3.18	0.00%	CNY 3.16	CNY 3.19	CNY 3.13	10.87M
2026-09-15	CNY 3.18	-1.85%	CNY 3.23	CNY 3.25	CNY 3.16	11.05M
2026-09-14	CNY 3.24	-0.61%	CNY 3.24	CNY 3.29	CNY 3.23	10.44M
2026-09-11	CNY 3.26	-2.10%	CNY 3.32	CNY 3.33	CNY 3.23	13.16M
2026-09-10	CNY 3.33	-1.19%	CNY 3.36	CNY 3.38	CNY 3.31	10.32M
2026-09-09	CNY 3.37	+1.20%	CNY 3.33	CNY 3.37	CNY 3.31	14.28M
2026-09-08	CNY 3.33	+1.83%	CNY 3.27	CNY 3.34	CNY 3.27	14.11M
2026-09-07	CNY 3.27	0.00%	CNY 3.26	CNY 3.30	CNY 3.25	10.50M
2026-09-04	CNY 3.27	+1.24%	CNY 3.26	CNY 3.30	CNY 3.24	13.96M
2026-09-03	CNY 3.23	-1.52%	CNY 3.28	CNY 3.30	CNY 3.23	12.31M
2026-09-02	CNY 3.28	-0.61%	CNY 3.28	CNY 3.29	CNY 3.24	11.20M
2026-09-01	CNY 3.30	+1.85%	CNY 3.25	CNY 3.30	CNY 3.23	12.59M
2026-08-31	CNY 3.24	-0.31%	CNY 3.24	CNY 3.26	CNY 3.21	9.81M
2026-08-28	CNY 3.25	+0.62%	CNY 3.23	CNY 3.26	CNY 3.21	9.27M
2026-08-27	CNY 3.23	-0.31%	CNY 3.24	CNY 3.25	CNY 3.20	9.79M
2026-08-26	CNY 3.24	+0.62%	CNY 3.21	CNY 3.26	CNY 3.21	10.69M
2026-08-25	CNY 3.22	+2.22%	CNY 3.16	CNY 3.23	CNY 3.14	18.36M
2026-08-24	CNY 3.15	0.00%	CNY 3.14	CNY 3.18	CNY 3.12	8.86M
2026-08-21	CNY 3.15	-1.25%	CNY 3.18	CNY 3.18	CNY 3.09	15.50M
2026-08-20	CNY 3.19	+0.95%	CNY 3.16	CNY 3.20	CNY 3.14	13.40M
2026-08-19	CNY 3.16	-0.63%	CNY 3.18	CNY 3.25	CNY 3.14	20.37M
2026-08-18	CNY 3.18	0.00%	CNY 3.17	CNY 3.20	CNY 3.16	10.31M
2026-08-17	CNY 3.18	+2.58%	CNY 3.14	CNY 3.19	CNY 3.10	17.50M
2026-08-14	CNY 3.10	-0.64%	CNY 3.12	CNY 3.14	CNY 3.08	8.74M
2026-08-13	CNY 3.12	-1.27%	CNY 3.17	CNY 3.18	CNY 3.12	9.90M
2026-08-12	CNY 3.16	+0.64%	CNY 3.15	CNY 3.17	CNY 3.13	7.60M
2026-08-11	CNY 3.14	-0.95%	CNY 3.16	CNY 3.17	CNY 3.13	7.82M
2026-08-10	CNY 3.17	+2.26%	CNY 3.10	CNY 3.17	CNY 3.09	12.42M
2026-08-07	CNY 3.10	-1.27%	CNY 3.15	CNY 3.15	CNY 3.06	11.97M
2026-08-06	CNY 3.14	+0.32%	CNY 3.13	CNY 3.15	CNY 3.11	7.84M
2026-08-05	CNY 3.13	-0.95%	CNY 3.18	CNY 3.19	CNY 3.11	12.78M
2026-08-04	CNY 3.16	-0.63%	CNY 3.19	CNY 3.20	CNY 3.14	8.75M
2026-08-03	CNY 3.18	+2.25%	CNY 3.10	CNY 3.19	CNY 3.09	12.43M
2026-07-31	CNY 3.11	+0.65%	CNY 3.10	CNY 3.11	CNY 3.06	9.79M
2026-07-30	CNY 3.09	+0.32%	CNY 3.07	CNY 3.13	CNY 3.06	10.68M
2026-07-29	CNY 3.08	+1.32%	CNY 3.04	CNY 3.11	CNY 3.03	12.18M
2026-07-28	CNY 3.04	+0.66%	CNY 3.01	CNY 3.06	CNY 3.00	8.61M
2026-07-27	CNY 3.02	+1.34%	CNY 2.99	CNY 3.03	CNY 2.97	6.59M
2026-07-24	CNY 2.98	-2.61%	CNY 3.05	CNY 3.06	CNY 2.98	9.21M
2026-07-23	CNY 3.06	+2.00%	CNY 3.00	CNY 3.07	CNY 2.99	8.90M
2026-07-22	CNY 3.00	-0.66%	CNY 3.02	CNY 3.04	CNY 2.98	8.96M
2026-07-21	CNY 3.02	-0.33%	CNY 3.04	CNY 3.05	CNY 2.97	14.17M
2026-07-20	CNY 3.03	-0.66%	CNY 3.03	CNY 3.11	CNY 3.00	14.33M
2026-07-17	CNY 3.05	-0.97%	CNY 3.10	CNY 3.15	CNY 3.03	13.56M
2026-07-16	CNY 3.08	-0.32%	CNY 3.08	CNY 3.11	CNY 3.04	10.33M
2026-07-15	CNY 3.09	+2.32%	CNY 3.01	CNY 3.10	CNY 3.00	14.83M
2026-07-14	CNY 3.02	+2.37%	CNY 2.95	CNY 3.03	CNY 2.93	9.59M
2026-07-13	CNY 2.95	-1.99%	CNY 3.00	CNY 3.03	CNY 2.94	9.88M
2026-07-10	CNY 3.01	+1.69%	CNY 2.94	CNY 3.06	CNY 2.91	12.86M
2026-07-09	CNY 2.96	+0.34%	CNY 2.95	CNY 2.99	CNY 2.90	9.83M
2026-07-08	CNY 2.95	-0.34%	CNY 2.94	CNY 2.98	CNY 2.92	7.89M
2026-07-07	CNY 2.96	-2.31%	CNY 3.03	CNY 3.04	CNY 2.93	9.70M
2026-07-06	CNY 3.03	0.00%	CNY 3.03	CNY 3.06	CNY 3.01	8.48M
2026-07-03	CNY 3.03	+1.68%	CNY 2.99	CNY 3.05	CNY 2.98	10.47M
2026-07-02	CNY 2.98	-0.67%	CNY 3.01	CNY 3.07	CNY 2.97	11.33M
2026-07-01	CNY 3.00	+5.26%	CNY 2.84	CNY 3.05	CNY 2.84	21.85M
2026-06-30	CNY 2.85	-1.04%	CNY 2.88	CNY 2.90	CNY 2.83	8.97M
2026-06-29	CNY 2.88	-0.69%	CNY 2.88	CNY 2.92	CNY 2.82	9.37M
2026-06-26	CNY 2.90	-2.03%	CNY 2.96	CNY 2.96	CNY 2.88	10.14M
2026-06-25	CNY 2.96	-0.67%	CNY 2.97	CNY 3.00	CNY 2.93	8.17M
2026-06-24	CNY 2.98	-2.93%	CNY 3.05	CNY 3.06	CNY 2.97	11.62M
2026-06-23	CNY 3.07	+1.66%	CNY 3.02	CNY 3.12	CNY 3.00	13.32M
2026-06-22	CNY 3.02	0.00%	CNY 3.02	CNY 3.04	CNY 2.94	10.85M
2026-06-18	CNY 3.02	-0.66%	CNY 3.02	CNY 3.06	CNY 2.97	8.58M
2026-06-17	CNY 3.04	-2.56%	CNY 3.12	CNY 3.12	CNY 3.03	8.53M
2026-06-16	CNY 3.12	-0.64%	CNY 3.14	CNY 3.14	CNY 3.08	8.38M
2026-06-15	CNY 3.14	+0.96%	CNY 3.12	CNY 3.20	CNY 3.12	9.59M
2026-06-12	CNY 3.11	+1.63%	CNY 3.08	CNY 3.13	CNY 3.06	10.67M
2026-06-11	CNY 3.06	-2.24%	CNY 3.10	CNY 3.12	CNY 3.02	9.88M
2026-06-10	CNY 3.13	-0.32%	CNY 3.14	CNY 3.14	CNY 3.09	9.07M
2026-06-09	CNY 3.14	-0.63%	CNY 3.16	CNY 3.17	CNY 3.11	7.50M
2026-06-08	CNY 3.16	-2.47%	CNY 3.20	CNY 3.24	CNY 3.12	12.69M
2026-06-05	CNY 3.24	+2.21%	CNY 3.17	CNY 3.28	CNY 3.16	11.35M
2026-06-04	CNY 3.17	-1.25%	CNY 3.21	CNY 3.22	CNY 3.15	9.15M
2026-06-03	CNY 3.21	-1.23%	CNY 3.24	CNY 3.25	CNY 3.20	6.34M
2026-06-02	CNY 3.25	-2.40%	CNY 3.32	CNY 3.33	CNY 3.23	10.73M
2026-06-01	CNY 3.33	+3.42%	CNY 3.21	CNY 3.33	CNY 3.18	14.02M
2026-05-29	CNY 3.22	-0.62%	CNY 3.22	CNY 3.29	CNY 3.21	10.45M
2026-05-28	CNY 3.24	+0.62%	CNY 3.22	CNY 3.27	CNY 3.19	8.51M
2026-05-27	CNY 3.22	-2.13%	CNY 3.29	CNY 3.29	CNY 3.19	11.71M
2026-05-26	CNY 3.29	-1.79%	CNY 3.34	CNY 3.34	CNY 3.27	10.30M

Zhangjiagang Freetrade Science & Technology Group Co., Ltd. Class A 600794

Zhangjiagang Freetrade Science & Technology Group Co., Ltd. Class A 600794

Historical data (last year, daily)