Bank of Zhengzhou Co., Ltd. - 002936.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.03	2.03	2.03	2.04	2.01	84.73M
September 04, 2025	2.04	2.03	2.03	2.04	2.01	131.75M
September 03, 2025	2.08	2.04	2.04	2.09	2.03	151.52M
September 02, 2025	2.06	2.09	2.09	2.09	2.05	177.3M
September 01, 2025	2.08	2.06	2.06	2.08	2.05	146.13M
August 29, 2025	2.07	2.08	2.08	2.11	2.06	192.92M
August 28, 2025	2.07	2.07	2.07	2.08	2.03	167.12M
August 27, 2025	2.12	2.07	2.07	2.13	2.07	137.34M
August 26, 2025	2.13	2.12	2.12	2.14	2.11	84.22M
August 25, 2025	2.09	2.13	2.13	2.14	2.09	181.64M
August 22, 2025	2.1	2.1	2.1	2.11	2.07	120.28M
August 21, 2025	2.09	2.1	2.1	2.11	2.08	129.22M
August 20, 2025	2.07	2.09	2.09	2.09	2.06	102.62M
August 19, 2025	2.09	2.07	2.07	2.09	2.06	94.86M
August 18, 2025	2.06	2.08	2.08	2.1	2.06	144.1M
August 15, 2025	2.07	2.06	2.06	2.07	2.04	131.45M
August 14, 2025	2.1	2.07	2.07	2.1	2.06	114.74M
August 13, 2025	2.1	2.09	2.09	2.11	2.08	103.61M
August 12, 2025	2.09	2.1	2.1	2.11	2.09	82.44M
August 11, 2025	2.1	2.09	2.09	2.11	2.08	89.92M
August 08, 2025	2.1	2.1	2.1	2.11	2.09	56.92M
August 07, 2025	2.09	2.1	2.1	2.11	2.08	85.79M
August 06, 2025	2.12	2.1	2.1	2.12	2.08	107.04M
August 05, 2025	2.09	2.11	2.11	2.12	2.08	136.07M
August 04, 2025	2.07	2.08	2.08	2.09	2.06	87.87M
August 01, 2025	2.09	2.07	2.07	2.11	2.07	117.34M
July 31, 2025	2.13	2.09	2.09	2.14	2.08	173.31M
July 30, 2025	2.13	2.13	2.13	2.16	2.12	137.94M
July 29, 2025	2.15	2.13	2.13	2.17	2.11	150.34M
July 28, 2025	2.14	2.15	2.15	2.18	2.13	164.49M
July 25, 2025	2.16	2.15	2.15	2.18	2.14	145.87M
July 24, 2025	2.16	2.17	2.17	2.17	2.14	150.75M
July 23, 2025	2.15	2.16	2.16	2.2	2.14	217M
July 22, 2025	2.17	2.15	2.15	2.18	2.12	205.76M
July 21, 2025	2.16	2.17	2.17	2.18	2.15	149.36M
July 18, 2025	2.16	2.16	2.16	2.17	2.15	127.5M
July 17, 2025	2.16	2.15	2.15	2.18	2.14	129.77M
July 16, 2025	2.18	2.16	2.16	2.18	2.14	154.88M
July 15, 2025	2.22	2.18	2.18	2.23	2.16	205.22M
July 14, 2025	2.21	2.22	2.22	2.27	2.21	204.02M
July 11, 2025	2.26	2.22	2.22	2.28	2.21	291.8M
July 10, 2025	2.2	2.26	2.26	2.27	2.19	295.79M
July 09, 2025	2.18	2.22	2.2	2.23	2.18	255.35M
July 08, 2025	2.17	2.18	2.16	2.18	2.14	170.19M
July 07, 2025	2.14	2.17	2.15	2.18	2.13	189.56M
July 04, 2025	2.09	2.13	2.11	2.15	2.09	238.25M
July 03, 2025	2.1	2.09	2.07	2.11	2.08	126.13M
July 02, 2025	2.08	2.1	2.08	2.11	2.07	164.39M
July 01, 2025	2.05	2.08	2.06	2.09	2.05	159.39M
June 30, 2025	2.08	2.06	2.04	2.09	2.04	217.84M
June 27, 2025	2.13	2.09	2.07	2.19	2.07	364.63M
June 26, 2025	2.1	2.12	2.1	2.14	2.07	229.41M
June 25, 2025	2.09	2.11	2.09	2.13	2.08	191.89M
June 24, 2025	2.08	2.09	2.07	2.1	2.05	240.98M
June 23, 2025	2.05	2.09	2.07	2.09	2.04	206.14M
June 20, 2025	2.02	2.05	2.05	2.06	2.01	215.61M
June 19, 2025	2.05	2.01	2.01	2.05	2.01	118.67M
June 18, 2025	2.05	2.05	2.05	2.06	2.02	127.11M
June 17, 2025	2.03	2.06	2.06	2.06	2.03	156.45M
June 16, 2025	2.01	2.04	2.04	2.04	2.01	123.22M

Bank of Zhengzhou Co., Ltd. (002936.SZ) SHZ