ZJBC Information Technology Co., Ltd (000889.SZ) SHZ
3.20
-0.1(-3.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.20
-0.1(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.32 | 3.2 | 3.2 | 3.36 | 3.18 | 17.2M |
| April 02, 2026 | 3.39 | 3.3 | 3.3 | 3.42 | 3.28 | 21.68M |
| April 01, 2026 | 3.49 | 3.4 | 3.4 | 3.5 | 3.37 | 26.88M |
| March 31, 2026 | 3.48 | 3.36 | 3.36 | 3.53 | 3.35 | 27.96M |
| March 30, 2026 | 3.35 | 3.48 | 3.48 | 3.49 | 3.32 | 41.09M |
| March 27, 2026 | 3.27 | 3.41 | 3.41 | 3.53 | 3.26 | 58.13M |
| March 26, 2026 | 3.51 | 3.38 | 3.38 | 3.51 | 3.31 | 74.77M |
| March 25, 2026 | 3.47 | 3.54 | 3.54 | 3.54 | 3.47 | 23.42M |
| March 24, 2026 | 3.12 | 3.22 | 3.22 | 3.24 | 3.08 | 24.55M |
| March 23, 2026 | 3.2 | 3.04 | 3.04 | 3.21 | 3.02 | 26.27M |
| March 20, 2026 | 3.34 | 3.24 | 3.24 | 3.39 | 3.23 | 16.89M |
| March 19, 2026 | 3.4 | 3.34 | 3.34 | 3.42 | 3.33 | 16.23M |
| March 18, 2026 | 3.38 | 3.42 | 3.42 | 3.43 | 3.35 | 15.12M |
| March 17, 2026 | 3.47 | 3.38 | 3.38 | 3.5 | 3.36 | 16.38M |
| March 16, 2026 | 3.44 | 3.45 | 3.45 | 3.5 | 3.43 | 12.2M |
| March 13, 2026 | 3.51 | 3.46 | 3.46 | 3.53 | 3.44 | 16.31M |
| March 12, 2026 | 3.56 | 3.5 | 3.5 | 3.6 | 3.5 | 16.62M |
| March 11, 2026 | 3.64 | 3.56 | 3.56 | 3.66 | 3.55 | 16.71M |
| March 10, 2026 | 3.49 | 3.62 | 3.62 | 3.67 | 3.49 | 8.87M |
| March 09, 2026 | 3.56 | 3.61 | 3.61 | 3.64 | 3.49 | 21.25M |
| March 06, 2026 | 3.49 | 3.6 | 3.6 | 3.61 | 3.48 | 16.71M |
| March 05, 2026 | 3.5 | 3.52 | 3.52 | 3.56 | 3.5 | 20.29M |
| March 04, 2026 | 3.68 | 3.42 | 3.42 | 3.68 | 3.4 | 12.91M |
| March 03, 2026 | 3.59 | 3.47 | 3.47 | 3.64 | 3.45 | 28.12M |
| March 02, 2026 | 3.7 | 3.58 | 3.58 | 3.71 | 3.53 | 31.99M |
| February 27, 2026 | 3.68 | 3.75 | 3.75 | 3.82 | 3.67 | 26.95M |
| February 26, 2026 | 3.72 | 3.72 | 3.72 | 3.77 | 3.71 | 16.1M |
| February 25, 2026 | 3.75 | 3.73 | 3.73 | 3.81 | 3.71 | 19.28M |
| February 24, 2026 | 3.7 | 3.74 | 3.74 | 3.78 | 3.69 | 20.97M |
| February 13, 2026 | 3.65 | 3.69 | 0 | 3.73 | 3.63 | 18.08M |
| February 12, 2026 | 3.71 | 3.65 | 0 | 3.72 | 3.62 | 17M |
| February 11, 2026 | 3.82 | 3.71 | 0 | 3.83 | 3.7 | 22.03M |
| February 10, 2026 | 3.8 | 3.82 | 0 | 3.83 | 3.77 | 19.43M |
| February 09, 2026 | 3.69 | 3.8 | 0 | 3.8 | 3.68 | 26.31M |
| February 06, 2026 | 3.62 | 3.67 | 0 | 3.69 | 3.6 | 12.65M |
| February 05, 2026 | 3.61 | 3.65 | 0 | 3.66 | 3.59 | 14.58M |
| February 04, 2026 | 3.61 | 3.63 | 0 | 3.65 | 3.59 | 13.35M |
| February 03, 2026 | 3.6 | 3.61 | 0 | 3.62 | 3.55 | 16.25M |
| February 02, 2026 | 3.58 | 3.56 | 0 | 3.61 | 3.55 | 14.81M |
| January 30, 2026 | 3.54 | 3.6 | 0 | 3.61 | 3.51 | 14.77M |
| January 29, 2026 | 3.59 | 3.55 | 0 | 3.64 | 3.51 | 19.03M |
| January 28, 2026 | 3.68 | 3.56 | 0 | 3.69 | 3.56 | 20.55M |
| January 27, 2026 | 3.66 | 3.65 | 0 | 3.74 | 3.59 | 23.37M |
| January 26, 2026 | 3.83 | 3.69 | 0 | 3.83 | 3.64 | 29.96M |
| January 23, 2026 | 3.73 | 3.83 | 0 | 3.84 | 3.71 | 28.25M |
| January 22, 2026 | 3.67 | 3.73 | 0 | 3.73 | 3.67 | 14.82M |
| January 21, 2026 | 3.6 | 3.67 | 0 | 3.68 | 3.59 | 18.79M |
| January 20, 2026 | 3.75 | 3.64 | 0 | 3.75 | 3.61 | 27.82M |
| January 19, 2026 | 3.71 | 3.75 | 0 | 3.77 | 3.68 | 22.31M |
| January 16, 2026 | 3.85 | 3.7 | 0 | 3.87 | 3.67 | 27.49M |
| January 15, 2026 | 3.9 | 3.81 | 0 | 3.92 | 3.77 | 33.18M |
| January 14, 2026 | 3.77 | 3.93 | 0 | 4.04 | 3.77 | 62.5M |
| January 13, 2026 | 3.92 | 3.79 | 0 | 4.01 | 3.79 | 68.58M |
| January 12, 2026 | 3.58 | 3.94 | 0 | 3.94 | 3.58 | 50.63M |
| January 09, 2026 | 3.59 | 3.58 | 0 | 3.61 | 3.53 | 17.39M |
| January 08, 2026 | 3.52 | 3.57 | 0 | 3.59 | 3.52 | 15.37M |
| January 07, 2026 | 3.62 | 3.54 | 0 | 3.65 | 3.51 | 21.66M |
| January 06, 2026 | 3.62 | 3.62 | 0 | 3.67 | 3.6 | 15.23M |
| January 05, 2026 | 3.6 | 3.62 | 0 | 3.67 | 3.59 | 12.14M |
| December 31, 2025 | 3.67 | 3.6 | 0 | 3.67 | 3.57 | 12.11M |