Zhejiang Dragon Technology Co., Ltd. Class A 603004
SSE · China · Process Industries
CNY 19.87+0.73 (+3.81%)
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 19.87 | +3.81% | CNY 19.42 | CNY 20.73 | CNY 19.30 | 7.50M |
| 2026-09-29 | CNY 19.14 | +1.32% | CNY 18.72 | CNY 20.03 | CNY 18.38 | 4.28M |
| 2026-09-28 | CNY 18.89 | -0.05% | CNY 18.90 | CNY 20.14 | CNY 18.37 | 3.05M |
| 2026-09-24 | CNY 18.90 | -1.46% | CNY 19.18 | CNY 19.30 | CNY 18.88 | 1.17M |
| 2026-09-23 | CNY 19.18 | +0.68% | CNY 19.00 | CNY 19.20 | CNY 18.92 | 1.32M |
| 2026-09-22 | CNY 19.05 | -0.42% | CNY 19.13 | CNY 19.29 | CNY 18.93 | 1.43M |
| 2026-09-21 | CNY 19.13 | +2.03% | CNY 18.81 | CNY 19.16 | CNY 18.81 | 1.95M |
| 2026-09-18 | CNY 18.75 | +1.02% | CNY 18.55 | CNY 18.97 | CNY 18.44 | 2.46M |
| 2026-09-17 | CNY 18.56 | +2.71% | CNY 18.07 | CNY 18.68 | CNY 18.07 | 2.35M |
| 2026-09-16 | CNY 18.07 | +1.75% | CNY 17.77 | CNY 18.17 | CNY 17.65 | 2.23M |
| 2026-09-15 | CNY 17.76 | -1.11% | CNY 17.90 | CNY 18.05 | CNY 17.75 | 1.02M |
| 2026-09-14 | CNY 17.96 | +1.47% | CNY 17.74 | CNY 18.07 | CNY 17.48 | 1.56M |
| 2026-09-11 | CNY 17.70 | -2.80% | CNY 18.11 | CNY 18.11 | CNY 17.46 | 1.80M |
| 2026-09-10 | CNY 18.21 | -2.15% | CNY 18.61 | CNY 18.63 | CNY 18.19 | 1.32M |
| 2026-09-09 | CNY 18.61 | -2.46% | CNY 19.06 | CNY 19.06 | CNY 18.59 | 1.77M |
| 2026-09-08 | CNY 19.08 | +0.16% | CNY 19.12 | CNY 19.23 | CNY 18.96 | 1.29M |
| 2026-09-07 | CNY 19.05 | +0.32% | CNY 19.65 | CNY 19.65 | CNY 18.91 | 1.71M |
| 2026-09-04 | CNY 18.99 | -0.47% | CNY 19.08 | CNY 19.33 | CNY 18.85 | 1.66M |
| 2026-09-03 | CNY 19.08 | -0.63% | CNY 19.20 | CNY 19.42 | CNY 19.02 | 1.32M |
| 2026-09-02 | CNY 19.20 | -0.36% | CNY 19.13 | CNY 19.25 | CNY 18.96 | 1.13M |
| 2026-09-01 | CNY 19.27 | -0.82% | CNY 19.33 | CNY 19.51 | CNY 19.00 | 1.54M |
| 2026-08-31 | CNY 19.43 | +1.73% | CNY 19.06 | CNY 19.49 | CNY 18.82 | 1.74M |
| 2026-08-28 | CNY 19.10 | -1.14% | CNY 19.49 | CNY 19.53 | CNY 19.00 | 1.94M |
| 2026-08-27 | CNY 19.32 | +1.63% | CNY 18.98 | CNY 19.50 | CNY 18.90 | 1.89M |
| 2026-08-26 | CNY 19.01 | +0.96% | CNY 19.00 | CNY 19.14 | CNY 18.78 | 1.68M |
| 2026-08-25 | CNY 18.83 | +1.73% | CNY 18.39 | CNY 18.95 | CNY 18.30 | 2.20M |
| 2026-08-24 | CNY 18.51 | -6.98% | CNY 19.63 | CNY 19.77 | CNY 18.17 | 4.10M |
| 2026-08-21 | CNY 19.90 | -0.95% | CNY 20.00 | CNY 20.15 | CNY 19.70 | 1.68M |
| 2026-08-20 | CNY 20.09 | +0.65% | CNY 19.96 | CNY 20.34 | CNY 19.96 | 2.04M |
| 2026-08-19 | CNY 19.96 | -1.77% | CNY 20.32 | CNY 20.32 | CNY 19.63 | 2.79M |
| 2026-08-18 | CNY 20.32 | -0.97% | CNY 20.50 | CNY 20.51 | CNY 20.10 | 2.12M |
| 2026-08-17 | CNY 20.52 | +1.58% | CNY 20.20 | CNY 20.56 | CNY 20.04 | 2.73M |
| 2026-08-14 | CNY 20.20 | +0.85% | CNY 20.05 | CNY 20.40 | CNY 19.95 | 2.42M |
| 2026-08-13 | CNY 20.03 | -2.67% | CNY 20.67 | CNY 20.76 | CNY 20.02 | 3.01M |
| 2026-08-12 | CNY 20.58 | +0.49% | CNY 20.65 | CNY 20.90 | CNY 20.49 | 2.57M |
| 2026-08-11 | CNY 20.48 | -4.39% | CNY 21.12 | CNY 21.21 | CNY 20.40 | 3.61M |
| 2026-08-10 | CNY 21.42 | +2.34% | CNY 20.95 | CNY 21.43 | CNY 20.58 | 5.04M |
| 2026-08-07 | CNY 20.93 | +0.38% | CNY 20.84 | CNY 21.32 | CNY 20.27 | 5.93M |
| 2026-08-06 | CNY 20.85 | +3.12% | CNY 20.52 | CNY 21.28 | CNY 20.33 | 9.71M |
| 2026-08-05 | CNY 20.22 | +10.01% | CNY 18.39 | CNY 20.22 | CNY 18.39 | 4.83M |
| 2026-08-04 | CNY 18.38 | +0.77% | CNY 18.48 | CNY 18.50 | CNY 18.17 | 2.25M |
| 2026-08-03 | CNY 18.24 | +0.94% | CNY 18.03 | CNY 18.30 | CNY 17.88 | 2.30M |
| 2026-07-31 | CNY 18.07 | +4.69% | CNY 17.60 | CNY 18.26 | CNY 17.53 | 4.36M |
| 2026-07-30 | CNY 17.26 | -3.25% | CNY 17.68 | CNY 17.90 | CNY 17.22 | 3.87M |
| 2026-07-29 | CNY 17.84 | -1.60% | CNY 18.01 | CNY 18.13 | CNY 17.61 | 3.76M |
| 2026-07-28 | CNY 18.13 | +2.03% | CNY 17.96 | CNY 19.15 | CNY 17.79 | 6.80M |
| 2026-07-27 | CNY 17.77 | +4.47% | CNY 17.02 | CNY 17.77 | CNY 16.81 | 3.12M |
| 2026-07-24 | CNY 17.01 | -2.80% | CNY 17.19 | CNY 17.54 | CNY 16.95 | 2.08M |
| 2026-07-23 | CNY 17.50 | +1.27% | CNY 17.36 | CNY 17.62 | CNY 17.21 | 2.51M |
| 2026-07-22 | CNY 17.28 | -2.87% | CNY 17.79 | CNY 18.00 | CNY 17.05 | 4.24M |
| 2026-07-21 | CNY 17.79 | 0.00% | CNY 18.00 | CNY 18.00 | CNY 16.69 | 5.80M |
| 2026-07-20 | CNY 17.79 | -7.00% | CNY 19.21 | CNY 19.37 | CNY 17.52 | 4.99M |
| 2026-07-17 | CNY 19.13 | -4.64% | CNY 20.06 | CNY 20.44 | CNY 19.07 | 3.18M |
| 2026-07-16 | CNY 20.06 | -4.39% | CNY 20.61 | CNY 21.07 | CNY 20.00 | 2.83M |
| 2026-07-15 | CNY 20.98 | -0.76% | CNY 21.25 | CNY 21.43 | CNY 20.77 | 2.18M |
| 2026-07-14 | CNY 21.14 | -2.40% | CNY 21.36 | CNY 21.62 | CNY 20.93 | 2.62M |
| 2026-07-13 | CNY 21.66 | -4.54% | CNY 22.47 | CNY 22.65 | CNY 21.46 | 3.61M |
| 2026-07-10 | CNY 22.69 | +2.62% | CNY 22.20 | CNY 24.30 | CNY 22.11 | 6.21M |
| 2026-07-09 | CNY 22.11 | +1.47% | CNY 21.79 | CNY 22.17 | CNY 21.24 | 3.05M |
| 2026-07-08 | CNY 21.79 | -3.20% | CNY 22.53 | CNY 22.59 | CNY 21.52 | 2.74M |
| 2026-07-07 | CNY 22.51 | -2.09% | CNY 22.70 | CNY 23.22 | CNY 22.31 | 3.36M |
| 2026-07-06 | CNY 22.99 | -1.96% | CNY 23.45 | CNY 23.88 | CNY 22.77 | 4.54M |
| 2026-07-03 | CNY 23.45 | -5.37% | CNY 24.70 | CNY 24.71 | CNY 23.40 | 6.12M |
| 2026-07-02 | CNY 24.78 | +0.65% | CNY 24.47 | CNY 25.18 | CNY 23.45 | 6.90M |
| 2026-07-01 | CNY 24.62 | +2.20% | CNY 24.10 | CNY 25.07 | CNY 23.95 | 8.59M |
| 2026-06-30 | CNY 24.09 | +1.35% | CNY 23.64 | CNY 24.25 | CNY 22.97 | 7.84M |
| 2026-06-29 | CNY 23.77 | +0.08% | CNY 23.99 | CNY 24.79 | CNY 22.84 | 9.46M |
| 2026-06-26 | CNY 23.75 | +5.32% | CNY 22.41 | CNY 24.36 | CNY 22.08 | 9.46M |
| 2026-06-25 | CNY 22.55 | -1.91% | CNY 22.91 | CNY 23.60 | CNY 22.00 | 5.58M |
| 2026-06-24 | CNY 22.99 | +3.00% | CNY 22.22 | CNY 23.38 | CNY 21.74 | 6.78M |
| 2026-06-23 | CNY 22.32 | +3.38% | CNY 21.51 | CNY 23.26 | CNY 21.44 | 6.74M |
| 2026-06-22 | CNY 21.59 | +0.47% | CNY 21.48 | CNY 22.00 | CNY 21.00 | 4.22M |
| 2026-06-18 | CNY 21.49 | +0.89% | CNY 21.15 | CNY 21.68 | CNY 20.54 | 3.57M |
| 2026-06-17 | CNY 21.30 | +0.05% | CNY 21.20 | CNY 21.49 | CNY 20.91 | 3.53M |
| 2026-06-16 | CNY 21.29 | -0.42% | CNY 21.38 | CNY 21.66 | CNY 20.46 | 4.96M |
| 2026-06-15 | CNY 21.38 | +5.68% | CNY 20.39 | CNY 21.70 | CNY 19.80 | 6.27M |
| 2026-06-12 | CNY 20.23 | +2.28% | CNY 20.08 | CNY 20.62 | CNY 19.88 | 3.83M |
| 2026-06-11 | CNY 19.78 | -3.98% | CNY 20.22 | CNY 20.39 | CNY 19.57 | 4.03M |
| 2026-06-10 | CNY 20.60 | +7.35% | CNY 19.20 | CNY 21.09 | CNY 19.19 | 7.37M |
| 2026-06-09 | CNY 19.19 | +5.04% | CNY 18.27 | CNY 19.40 | CNY 18.21 | 2.89M |
| 2026-06-08 | CNY 18.27 | -3.79% | CNY 18.50 | CNY 18.88 | CNY 18.03 | 2.50M |
| 2026-06-05 | CNY 18.99 | +2.37% | CNY 18.86 | CNY 19.18 | CNY 18.21 | 2.90M |
| 2026-06-04 | CNY 18.55 | -2.47% | CNY 18.90 | CNY 18.91 | CNY 18.46 | 2.45M |
| 2026-06-03 | CNY 19.02 | +2.26% | CNY 18.55 | CNY 20.05 | CNY 18.48 | 4.30M |
| 2026-06-02 | CNY 18.60 | -3.83% | CNY 19.30 | CNY 19.47 | CNY 18.47 | 2.48M |
| 2026-06-01 | CNY 19.34 | +2.22% | CNY 18.86 | CNY 19.57 | CNY 18.79 | 2.79M |
| 2026-05-29 | CNY 18.92 | -3.47% | CNY 19.60 | CNY 19.65 | CNY 18.83 | 2.73M |
| 2026-05-28 | CNY 19.60 | -2.05% | CNY 19.88 | CNY 20.00 | CNY 19.10 | 4.13M |
| 2026-05-27 | CNY 20.01 | -1.67% | CNY 20.46 | CNY 21.57 | CNY 19.96 | 5.55M |
| 2026-05-26 | CNY 20.35 | -0.49% | CNY 20.75 | CNY 21.10 | CNY 20.00 | 3.47M |