Zhejiang Zhongjian Technology Co.,Ltd - 002779.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	100.62	99.71	99.71	101.43	99.2	2.01M
February 12, 2026	97.5	99.35	99.35	100.3	97.18	2.75M
February 11, 2026	99.73	97.5	97.5	100.2	97.36	2.2M
February 10, 2026	98.8	100.38	100.38	100.95	98	2.33M
February 09, 2026	99.2	98.86	98.86	100.1	97.61	2.51M
February 06, 2026	97	98.71	98.71	100.2	96	2.26M
February 05, 2026	100.18	97.81	97.81	100.18	97	1.71M
February 04, 2026	100.81	100.17	100.17	102.4	98.85	1.95M
February 03, 2026	100.29	100.61	100.61	101.32	98.5	2.74M
February 02, 2026	100.78	99.21	99.21	102.71	99	3.67M
January 30, 2026	96.97	98.94	98.94	100.98	95.91	3.92M
January 29, 2026	100.31	97.15	97.15	101.66	96.8	4.55M
January 28, 2026	103.05	101.47	101.47	103.99	100.3	3.4M
January 27, 2026	105.7	104.16	104.16	105.7	101	3.97M
January 26, 2026	111.86	106.4	106.4	112.3	106	5.15M
January 23, 2026	112.97	111.95	111.95	115.89	111.15	4.23M
January 22, 2026	113	112.38	112.38	115.99	112.09	3.82M
January 21, 2026	115.3	113	113	116.98	112.8	3.72M
January 20, 2026	115	116.04	116.04	116.88	111.88	5.69M
January 19, 2026	114.51	115.19	115.19	115.98	111.8	3.98M
January 16, 2026	112.51	114.14	114.14	116.5	112.51	4.75M
January 15, 2026	114.16	112.45	112.45	114.17	111.21	2.88M
January 14, 2026	108.03	114.16	114.16	118	108	8.94M
January 13, 2026	111.82	108.52	108.52	112.47	107.59	4.52M
January 12, 2026	111.41	111.88	111.88	112.85	107.59	6.03M
January 09, 2026	111.78	111.76	111.76	112.5	110.41	3.61M
January 08, 2026	114.01	111.76	111.76	115.6	111.26	4.06M
January 07, 2026	114	114.2	114.2	117.58	112.2	3.59M
January 06, 2026	115.6	114.54	114.54	118.46	113.8	4.55M
January 05, 2026	115	115.36	115.36	117.5	113	3.37M
December 31, 2025	117	113.56	113.56	117	113.5	3.31M
December 30, 2025	112.99	117.95	117.95	120.15	112.12	5M
December 29, 2025	112.43	113.4	113.4	114.46	110.8	3.09M
December 26, 2025	114.56	111.55	111.55	114.7	111.34	3.43M
December 25, 2025	113.8	114.56	114.56	115.88	112.33	3.62M
December 24, 2025	110.02	112.41	112.41	114.31	108.88	3.8M
December 23, 2025	110.57	110.02	110.02	111.93	109.18	2.96M
December 22, 2025	111.5	111.68	111.68	113.3	110.5	3.05M
December 19, 2025	114.1	111	111	114.39	110.9	3.71M
December 18, 2025	116.61	113.5	113.5	116.61	112	3.4M
December 17, 2025	116.8	117.79	117.79	119.97	115.56	4.99M
December 16, 2025	127.66	115.4	115.4	127.66	115.38	8.09M
December 15, 2025	140.98	128.2	128.2	140.98	128.2	4.63M
December 12, 2025	136.89	142.44	142.44	144	134	4.97M
December 11, 2025	138.95	136.9	136.9	141.49	136.8	3.84M
December 10, 2025	132.82	138.95	138.95	140.64	132.49	5.13M
December 09, 2025	129.36	133.49	133.49	136.68	128.01	4.83M
December 08, 2025	128.6	129.37	129.37	133.65	127	7.53M
December 05, 2025	112.51	123.5	123.5	123.5	112.51	6.28M
December 04, 2025	112.3	112.27	112.27	112.76	109.53	2.34M
December 03, 2025	112.02	109.94	109.94	113.74	109.69	1.57M
December 02, 2025	114	111.99	111.99	114.18	110.58	1.84M
December 01, 2025	114.8	114.45	114.45	115.77	113.46	1.79M
November 28, 2025	112.3	113.48	113.48	113.86	110.7	1.57M
November 27, 2025	111.38	112.5	112.5	115.5	111.3	2.26M
November 26, 2025	112	111.85	111.85	114.44	110.09	2.42M
November 25, 2025	109.33	111.76	111.76	112.99	107.67	4.96M
November 24, 2025	117.88	106.66	106.66	118.79	106.66	6.4M
November 21, 2025	121.02	118.51	118.51	122.8	117.08	3.46M
November 20, 2025	124.5	122.24	122.24	125.5	121.15	2.21M

Zhejiang Zhongjian Technology Co.,Ltd (002779.SZ) SHZ