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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.03	2.02	2.02	2.05	2.01	176.94M
October 16, 2025	2.03	2.03	2.03	2.04	2.01	105.17M
October 15, 2025	2.03	2.03	2.03	2.05	2.01	125.53M
October 14, 2025	2.01	2.03	2.03	2.04	2	146.5M
October 13, 2025	2	2.01	2.01	2.02	1.98	110.01M
October 10, 2025	2	2.02	2.02	2.02	1.99	118.85M
October 09, 2025	1.98	2	2	2	1.98	78.86M
September 30, 2025	1.99	1.98	1.98	2	1.98	75.64M
September 29, 2025	2	2	2	2.01	1.98	98.38M
September 26, 2025	2	2	2	2.01	1.99	64.01M
September 25, 2025	2.02	2	2	2.03	1.99	145.51M
September 24, 2025	2.01	2.03	2.03	2.04	2.01	92.05M
September 23, 2025	2.02	2.02	2.02	2.03	2	129.39M
September 22, 2025	2.04	2.02	2.02	2.04	2.01	118.82M
September 19, 2025	2.07	2.04	2.04	2.08	2.03	174.39M
September 18, 2025	2.1	2.07	2.07	2.12	2.06	202.16M
September 17, 2025	2.09	2.1	2.1	2.11	2.07	128.26M
September 16, 2025	2.06	2.09	2.09	2.11	2.06	207.61M
September 15, 2025	2.06	2.07	2.07	2.09	2.05	138.39M
September 12, 2025	2.05	2.05	2.05	2.08	2.04	126.91M
September 11, 2025	2.04	2.06	2.06	2.06	2.02	103.21M
September 10, 2025	2.03	2.04	2.04	2.05	2.03	83.65M
September 09, 2025	2.03	2.03	2.03	2.04	2.02	75.8M
September 08, 2025	2.03	2.03	2.03	2.05	2.02	82.99M
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

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