Hangzhou XZB Tech Co., Ltd. Class A 603040
SSE · China · Producer Manufacturing
CNY 44.30-0.03 (-0.07%)
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 44.30 | -0.07% | CNY 44.30 | CNY 45.07 | CNY 44.08 | 1.04M |
| 2026-09-29 | CNY 44.33 | -1.12% | CNY 45.32 | CNY 45.32 | CNY 43.80 | 1.18M |
| 2026-09-28 | CNY 44.83 | -5.02% | CNY 47.29 | CNY 47.29 | CNY 44.55 | 1.60M |
| 2026-09-24 | CNY 47.20 | -3.04% | CNY 48.36 | CNY 49.01 | CNY 47.18 | 1.82M |
| 2026-09-23 | CNY 48.68 | +3.66% | CNY 46.96 | CNY 50.66 | CNY 46.43 | 4.76M |
| 2026-09-22 | CNY 46.96 | -1.32% | CNY 48.02 | CNY 48.19 | CNY 46.60 | 1.98M |
| 2026-09-21 | CNY 47.59 | -0.54% | CNY 47.47 | CNY 48.50 | CNY 46.80 | 1.72M |
| 2026-09-18 | CNY 47.85 | +0.21% | CNY 48.10 | CNY 48.58 | CNY 46.84 | 1.64M |
| 2026-09-17 | CNY 47.75 | +1.21% | CNY 47.60 | CNY 48.60 | CNY 46.66 | 1.47M |
| 2026-09-16 | CNY 47.18 | +1.72% | CNY 46.16 | CNY 47.46 | CNY 45.61 | 1.02M |
| 2026-09-15 | CNY 46.38 | -0.62% | CNY 46.91 | CNY 47.00 | CNY 45.91 | 842.73K |
| 2026-09-14 | CNY 46.67 | +0.67% | CNY 46.65 | CNY 47.72 | CNY 45.61 | 1.10M |
| 2026-09-11 | CNY 46.36 | -3.54% | CNY 47.58 | CNY 47.80 | CNY 46.01 | 1.78M |
| 2026-09-10 | CNY 48.06 | -1.52% | CNY 48.48 | CNY 49.03 | CNY 47.00 | 1.47M |
| 2026-09-09 | CNY 48.80 | -1.07% | CNY 49.50 | CNY 49.74 | CNY 48.50 | 921.40K |
| 2026-09-08 | CNY 49.33 | -2.24% | CNY 50.27 | CNY 50.37 | CNY 48.42 | 1.80M |
| 2026-09-07 | CNY 50.46 | +2.81% | CNY 49.80 | CNY 50.99 | CNY 49.01 | 1.87M |
| 2026-09-04 | CNY 49.08 | -2.46% | CNY 50.75 | CNY 51.66 | CNY 48.70 | 1.74M |
| 2026-09-03 | CNY 50.32 | +2.11% | CNY 49.39 | CNY 51.98 | CNY 49.30 | 2.46M |
| 2026-09-02 | CNY 49.28 | +0.26% | CNY 48.71 | CNY 50.75 | CNY 47.20 | 2.32M |
| 2026-09-01 | CNY 49.15 | -3.82% | CNY 51.11 | CNY 51.52 | CNY 48.50 | 1.86M |
| 2026-08-31 | CNY 51.10 | +1.98% | CNY 50.71 | CNY 51.55 | CNY 49.40 | 2.04M |
| 2026-08-28 | CNY 50.11 | -4.46% | CNY 51.51 | CNY 54.00 | CNY 50.10 | 2.75M |
| 2026-08-27 | CNY 52.45 | +0.42% | CNY 52.00 | CNY 52.92 | CNY 51.71 | 1.42M |
| 2026-08-26 | CNY 52.23 | -0.21% | CNY 52.36 | CNY 53.49 | CNY 51.81 | 1.03M |
| 2026-08-25 | CNY 52.34 | +0.46% | CNY 52.06 | CNY 53.11 | CNY 51.08 | 893.81K |
| 2026-08-24 | CNY 52.10 | -3.63% | CNY 53.93 | CNY 54.38 | CNY 51.30 | 1.34M |
| 2026-08-21 | CNY 54.06 | +1.14% | CNY 53.41 | CNY 54.72 | CNY 52.50 | 999.16K |
| 2026-08-20 | CNY 53.45 | -0.67% | CNY 54.77 | CNY 54.77 | CNY 52.70 | 1.07M |
| 2026-08-19 | CNY 53.81 | -6.51% | CNY 56.82 | CNY 56.82 | CNY 53.66 | 2.38M |
| 2026-08-18 | CNY 57.56 | +0.23% | CNY 57.43 | CNY 58.48 | CNY 56.28 | 1.31M |
| 2026-08-17 | CNY 57.43 | +1.77% | CNY 56.51 | CNY 57.43 | CNY 55.30 | 907.82K |
| 2026-08-14 | CNY 56.43 | -0.60% | CNY 57.01 | CNY 57.98 | CNY 55.21 | 1.17M |
| 2026-08-13 | CNY 56.77 | -1.13% | CNY 57.44 | CNY 59.14 | CNY 56.60 | 1.35M |
| 2026-08-12 | CNY 57.42 | +2.52% | CNY 56.18 | CNY 57.48 | CNY 55.60 | 1.30M |
| 2026-08-11 | CNY 56.01 | +0.14% | CNY 55.00 | CNY 57.00 | CNY 54.31 | 2.33M |
| 2026-08-10 | CNY 55.93 | -1.06% | CNY 57.00 | CNY 57.00 | CNY 54.75 | 1.44M |
| 2026-08-07 | CNY 56.53 | +1.40% | CNY 55.97 | CNY 57.18 | CNY 55.29 | 1.40M |
| 2026-08-06 | CNY 55.75 | -1.17% | CNY 56.83 | CNY 57.28 | CNY 55.22 | 1.73M |
| 2026-08-05 | CNY 56.41 | +5.82% | CNY 53.49 | CNY 56.69 | CNY 53.30 | 2.25M |
| 2026-08-04 | CNY 53.31 | +2.46% | CNY 52.44 | CNY 53.47 | CNY 51.81 | 1.27M |
| 2026-08-03 | CNY 52.03 | +0.19% | CNY 51.68 | CNY 53.35 | CNY 51.53 | 1.57M |
| 2026-07-31 | CNY 51.93 | +2.73% | CNY 51.58 | CNY 53.98 | CNY 51.47 | 2.59M |
| 2026-07-30 | CNY 50.55 | -3.16% | CNY 52.20 | CNY 52.20 | CNY 48.90 | 2.21M |
| 2026-07-29 | CNY 52.20 | +1.06% | CNY 51.65 | CNY 53.09 | CNY 50.80 | 1.98M |
| 2026-07-28 | CNY 51.65 | -2.49% | CNY 52.49 | CNY 54.50 | CNY 51.45 | 1.80M |
| 2026-07-27 | CNY 52.97 | +5.14% | CNY 49.85 | CNY 53.08 | CNY 49.40 | 1.86M |
| 2026-07-24 | CNY 50.38 | -5.48% | CNY 52.53 | CNY 53.00 | CNY 50.34 | 1.72M |
| 2026-07-23 | CNY 53.30 | -2.97% | CNY 54.43 | CNY 55.30 | CNY 52.35 | 2.01M |
| 2026-07-22 | CNY 54.93 | +0.29% | CNY 54.77 | CNY 56.60 | CNY 54.22 | 2.03M |
| 2026-07-21 | CNY 54.77 | +8.22% | CNY 50.60 | CNY 55.55 | CNY 47.05 | 4.34M |
| 2026-07-20 | CNY 50.61 | -9.99% | CNY 56.20 | CNY 57.36 | CNY 50.61 | 3.67M |
| 2026-07-17 | CNY 56.23 | -6.63% | CNY 60.58 | CNY 60.58 | CNY 55.54 | 2.86M |
| 2026-07-16 | CNY 60.22 | -3.31% | CNY 61.88 | CNY 62.59 | CNY 59.61 | 2.39M |
| 2026-07-15 | CNY 62.28 | +5.31% | CNY 59.57 | CNY 63.44 | CNY 59.14 | 2.85M |
| 2026-07-14 | CNY 59.14 | -0.44% | CNY 59.70 | CNY 59.98 | CNY 56.16 | 3.49M |
| 2026-07-13 | CNY 59.40 | -6.90% | CNY 63.30 | CNY 63.53 | CNY 58.88 | 3.22M |
| 2026-07-10 | CNY 63.80 | +2.21% | CNY 63.40 | CNY 66.15 | CNY 62.35 | 3.48M |
| 2026-07-09 | CNY 62.42 | -0.76% | CNY 62.00 | CNY 63.19 | CNY 60.31 | 3.65M |
| 2026-07-08 | CNY 62.90 | -8.71% | CNY 68.03 | CNY 68.88 | CNY 62.80 | 4.15M |
| 2026-07-07 | CNY 68.90 | +0.10% | CNY 69.26 | CNY 72.60 | CNY 66.91 | 5.35M |
| 2026-07-06 | CNY 68.83 | -4.02% | CNY 69.50 | CNY 74.99 | CNY 68.53 | 5.79M |
| 2026-07-03 | CNY 71.71 | +5.04% | CNY 68.16 | CNY 73.28 | CNY 67.93 | 7.34M |
| 2026-07-02 | CNY 68.27 | -1.60% | CNY 72.00 | CNY 72.56 | CNY 68.15 | 7.27M |
| 2026-07-01 | CNY 69.38 | +10.00% | CNY 63.80 | CNY 69.38 | CNY 62.39 | 5.51M |
| 2026-06-30 | CNY 63.07 | +3.12% | CNY 60.99 | CNY 63.94 | CNY 59.21 | 4.46M |
| 2026-06-29 | CNY 61.16 | -1.88% | CNY 62.04 | CNY 68.00 | CNY 59.88 | 5.17M |
| 2026-06-26 | CNY 62.33 | -1.72% | CNY 62.79 | CNY 64.00 | CNY 61.00 | 3.45M |
| 2026-06-25 | CNY 63.42 | -2.17% | CNY 65.15 | CNY 65.50 | CNY 63.35 | 2.84M |
| 2026-06-24 | CNY 64.83 | -0.61% | CNY 64.83 | CNY 65.21 | CNY 62.76 | 3.65M |
| 2026-06-23 | CNY 65.23 | -2.97% | CNY 67.22 | CNY 67.23 | CNY 64.21 | 2.94M |
| 2026-06-22 | CNY 67.22 | +0.09% | CNY 67.17 | CNY 68.61 | CNY 64.61 | 4.40M |
| 2026-06-18 | CNY 67.16 | +1.00% | CNY 66.34 | CNY 67.85 | CNY 65.24 | 2.95M |
| 2026-06-17 | CNY 66.50 | +1.36% | CNY 65.52 | CNY 67.86 | CNY 64.93 | 3.30M |
| 2026-06-16 | CNY 65.61 | -0.60% | CNY 65.93 | CNY 66.41 | CNY 64.70 | 3.75M |
| 2026-06-15 | CNY 66.00 | +7.86% | CNY 62.10 | CNY 66.66 | CNY 61.72 | 5.81M |
| 2026-06-12 | CNY 61.19 | +3.52% | CNY 60.00 | CNY 62.66 | CNY 59.36 | 4.97M |
| 2026-06-11 | CNY 59.11 | -1.08% | CNY 60.95 | CNY 60.95 | CNY 57.74 | 3.03M |
| 2026-06-10 | CNY 59.76 | -5.69% | CNY 63.37 | CNY 63.37 | CNY 59.22 | 3.83M |
| 2026-06-09 | CNY 63.37 | +1.31% | CNY 62.63 | CNY 63.66 | CNY 60.77 | 4.11M |
| 2026-06-08 | CNY 62.54 | +0.15% | CNY 59.25 | CNY 64.47 | CNY 59.24 | 4.37M |
| 2026-06-05 | CNY 62.45 | +1.41% | CNY 60.60 | CNY 64.24 | CNY 60.01 | 4.91M |
| 2026-06-04 | CNY 61.58 | +2.41% | CNY 58.98 | CNY 62.81 | CNY 58.98 | 5.18M |
| 2026-06-03 | CNY 60.13 | +8.00% | CNY 56.74 | CNY 60.88 | CNY 56.21 | 7.14M |
| 2026-06-02 | CNY 55.68 | +0.79% | CNY 55.86 | CNY 57.38 | CNY 54.63 | 3.53M |
| 2026-06-01 | CNY 55.24 | -6.37% | CNY 58.66 | CNY 58.66 | CNY 55.17 | 4.26M |
| 2026-05-29 | CNY 59.00 | -4.11% | CNY 61.28 | CNY 61.40 | CNY 57.99 | 5.25M |
| 2026-05-28 | CNY 61.53 | +1.36% | CNY 60.70 | CNY 62.32 | CNY 59.34 | 5.66M |
| 2026-05-27 | CNY 60.70 | -6.94% | CNY 64.14 | CNY 64.52 | CNY 60.70 | 7.34M |
| 2026-05-26 | CNY 65.23 | +0.89% | CNY 63.74 | CNY 68.24 | CNY 62.72 | 6.55M |