Jiangxi Zhengbang Technology Co.Ltd. - 002157.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2.85	2.85	2.85	2.88	2.84	98.82M
August 18, 2025	2.83	2.85	2.85	2.88	2.83	86.97M
August 15, 2025	2.82	2.83	2.83	2.84	2.81	73.63M
August 14, 2025	2.85	2.82	2.82	2.87	2.82	79.26M
August 13, 2025	2.86	2.86	2.86	2.86	2.83	78.98M
August 12, 2025	2.87	2.86	2.86	2.9	2.85	62.71M
August 11, 2025	2.89	2.88	2.88	2.9	2.86	81.36M
August 08, 2025	2.85	2.88	2.88	2.89	2.84	62.54M
August 07, 2025	2.83	2.85	2.85	2.86	2.82	66.28M
August 06, 2025	2.84	2.83	2.83	2.84	2.82	39.1M
August 05, 2025	2.82	2.84	2.84	2.86	2.81	57.79M
August 04, 2025	2.82	2.82	2.82	2.83	2.8	67.4M
August 01, 2025	2.83	2.82	2.82	2.86	2.82	61.84M
July 31, 2025	2.88	2.83	2.83	2.89	2.82	105.24M
July 30, 2025	2.86	2.89	2.89	2.92	2.86	68.8M
July 29, 2025	2.89	2.88	2.88	2.89	2.84	68.2M
July 28, 2025	2.91	2.89	2.89	2.93	2.88	65.36M
July 25, 2025	2.95	2.92	2.92	2.97	2.91	108.37M
July 24, 2025	2.89	2.92	2.92	2.93	2.87	106.35M
July 23, 2025	2.97	2.9	2.9	3	2.89	159.89M
July 22, 2025	2.86	2.93	2.93	2.94	2.84	173.33M
July 21, 2025	2.82	2.87	2.87	2.87	2.81	127.19M
July 18, 2025	2.81	2.82	2.82	2.84	2.8	77.8M
July 17, 2025	2.81	2.8	2.8	2.83	2.79	45.46M
July 16, 2025	2.78	2.81	2.81	2.82	2.78	54.17M
July 15, 2025	2.81	2.78	2.78	2.83	2.77	73.08M
July 14, 2025	2.82	2.82	2.82	2.84	2.81	62.87M
July 11, 2025	2.84	2.82	2.82	2.87	2.82	107.94M
July 10, 2025	2.81	2.84	2.84	2.85	2.81	89.52M
July 09, 2025	2.79	2.8	2.8	2.83	2.78	74.42M
July 08, 2025	2.77	2.8	2.8	2.8	2.75	63.7M
July 07, 2025	2.79	2.77	2.77	2.79	2.76	47.47M
July 04, 2025	2.77	2.8	2.8	2.8	2.75	84.46M
July 03, 2025	2.76	2.77	2.77	2.78	2.76	46.84M
July 02, 2025	2.73	2.76	2.76	2.76	2.73	62.51M
July 01, 2025	2.73	2.73	2.73	2.75	2.73	25.31M
June 30, 2025	2.73	2.73	2.73	2.74	2.72	34.06M
June 27, 2025	2.72	2.72	2.72	2.74	2.72	33.99M
June 26, 2025	2.73	2.73	2.73	2.74	2.71	46.2M
June 25, 2025	2.73	2.73	2.73	2.74	2.71	45.15M
June 24, 2025	2.71	2.73	2.73	2.73	2.7	37.45M
June 23, 2025	2.69	2.71	2.71	2.71	2.67	33.81M
June 20, 2025	2.7	2.7	2.7	2.72	2.68	52.73M
June 19, 2025	2.73	2.7	2.7	2.73	2.69	59.05M
June 18, 2025	2.75	2.73	2.73	2.75	2.72	60.23M
June 17, 2025	2.76	2.75	2.75	2.77	2.74	47.23M
June 16, 2025	2.77	2.75	2.75	2.77	2.75	66.42M
June 13, 2025	2.79	2.77	2.77	2.8	2.77	60.52M
June 12, 2025	2.83	2.79	2.79	2.84	2.78	65.55M
June 11, 2025	2.77	2.82	2.82	2.84	2.76	131.07M
June 10, 2025	2.78	2.77	2.77	2.8	2.75	67.05M
June 09, 2025	2.76	2.78	2.78	2.79	2.76	62.9M
June 06, 2025	2.77	2.76	2.76	2.79	2.76	60.04M
June 05, 2025	2.8	2.77	2.77	2.81	2.76	88.64M
June 04, 2025	2.8	2.8	2.8	2.82	2.78	59.92M
June 03, 2025	2.8	2.81	2.81	2.82	2.74	99.64M
May 30, 2025	2.78	2.82	2.82	2.84	2.78	87.74M
May 29, 2025	2.77	2.78	2.78	2.79	2.77	52.36M
May 28, 2025	2.8	2.78	2.78	2.81	2.77	38.22M
May 27, 2025	2.78	2.8	2.8	2.81	2.78	44.96M

Jiangxi Zhengbang Technology Co.Ltd. (002157.SZ) SHZ