Zhongyan Technology Co., Ltd. - 003001.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.77	19.58	19.58	19.88	19.57	1.56M
February 12, 2026	20.25	19.76	19.76	20.25	19.76	1.98M
February 11, 2026	20.38	20.15	20.15	20.44	20.08	1.52M
February 10, 2026	20.17	20.14	20.14	20.26	20.07	1.12M
February 09, 2026	20.29	20.16	20.16	20.29	20.05	1.45M
February 06, 2026	19.94	19.91	19.91	20.08	19.84	1.5M
February 05, 2026	20.02	19.94	19.94	20.25	19.92	1.67M
February 04, 2026	20.01	20.02	20.02	20.09	19.88	1.39M
February 03, 2026	19.73	20.01	20.01	20.07	19.73	1.79M
February 02, 2026	20.08	19.56	19.56	20.08	19.54	1.88M
January 30, 2026	19.9	20.04	20.04	20.17	19.78	2.52M
January 29, 2026	19.75	19.79	19.79	20.17	19.39	2.98M
January 28, 2026	20.23	19.94	19.94	20.3	19.93	2.29M
January 27, 2026	20.56	20.25	20.25	20.66	19.97	2.71M
January 26, 2026	21.3	20.6	20.6	21.35	20.53	3.31M
January 23, 2026	21.39	21.26	21.26	21.4	21.16	2.18M
January 22, 2026	21.11	21.18	21.18	21.36	21.06	1.91M
January 21, 2026	21.18	21.15	21.15	21.2	20.95	1.8M
January 20, 2026	21.18	21.25	21.25	21.46	21.12	2.2M
January 19, 2026	21.1	21.18	21.18	21.3	20.94	2.22M
January 16, 2026	21.39	21.14	21.14	21.43	21.1	2.32M
January 15, 2026	21.22	21.29	21.29	21.39	21.07	3.17M
January 14, 2026	21.69	21.39	21.39	21.69	21.23	4.35M
January 13, 2026	22.4	21.43	21.43	22.44	21.42	5.69M
January 12, 2026	22.13	22.4	22.4	23.25	22.08	6.46M
January 09, 2026	21.88	22.13	22.13	22.36	21.57	6.01M
January 08, 2026	21.34	21.89	21.89	22.19	21.32	5.62M
January 07, 2026	20.9	21.51	21.51	21.88	20.9	6.96M
January 06, 2026	21.18	21.09	21.09	21.21	20.81	7.79M
January 05, 2026	20.22	21.43	21.43	22.14	20.22	10.9M
December 31, 2025	20.36	20.13	20.13	20.52	20.11	1.73M
December 30, 2025	20.56	20.41	20.41	20.73	20.28	2.49M
December 29, 2025	20.55	20.75	20.75	20.96	20.29	4.21M
December 26, 2025	20.39	20.19	20.19	20.42	20.14	1.9M
December 25, 2025	20.44	20.49	20.49	20.53	20.15	2.16M
December 24, 2025	20.2	20.48	20.48	20.92	19.94	3.75M
December 23, 2025	19.94	20.12	20.12	20.9	19.88	2.7M
December 22, 2025	19.98	19.94	19.94	20.08	19.87	1.19M
December 19, 2025	19.89	19.97	19.97	20.07	19.84	1.55M
December 18, 2025	19.92	19.84	19.84	20.19	19.83	1.52M
December 17, 2025	19.82	19.89	19.89	19.95	19.23	2.72M
December 16, 2025	20.24	19.91	19.91	20.43	19.9	2.07M
December 15, 2025	20.66	20.24	20.24	20.76	20.23	1.87M
December 12, 2025	20.95	20.79	20.79	21.08	20.75	1.93M
December 11, 2025	21.51	21	21	21.78	20.98	1.98M
December 10, 2025	21.85	21.37	21.37	21.86	21.34	1.91M
December 09, 2025	22.17	21.86	21.86	22.69	21.8	3.06M
December 08, 2025	21.8	22.3	22.3	22.88	21.61	4.78M
December 05, 2025	21.35	21.72	21.72	21.75	21.31	1.58M
December 04, 2025	21.3	21.35	21.35	21.65	21.16	1.3M
December 03, 2025	21.34	21.35	21.35	21.67	21.24	1.14M
December 02, 2025	21.8	21.34	21.34	21.82	21.33	1.15M
December 01, 2025	21.4	21.71	21.71	21.89	21.36	1.63M
November 28, 2025	21.3	21.4	21.4	21.41	21.15	1.01M
November 27, 2025	21.01	21.35	21.35	21.48	20.85	1.88M
November 26, 2025	21.39	21.01	21.01	21.52	21	1.58M
November 25, 2025	21.15	21.34	21.34	21.42	21.05	1.48M
November 24, 2025	20.97	21.15	21.15	21.35	20.93	1.35M
November 21, 2025	21.58	20.93	20.93	21.73	20.93	2.34M
November 20, 2025	21.93	21.56	21.56	21.93	21.41	1.63M

Zhongyan Technology Co., Ltd. (003001.SZ) SHZ