Beijing ZZNode Technologies Co., Ltd. (003007.SZ) SHZ

34.76

+0.72(+2.12%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202533.734.0434.0434.0833.32.13M
September 04, 202534.333.4233.4234.4532.912.96M
September 03, 202535.0133.9233.9235.533.862.97M
September 02, 202536.5335.135.136.8334.754.73M
September 01, 202536.7936.8336.8338.1836.073.74M
August 29, 202537.5836.7136.7137.636.694.08M
August 28, 20253837.7837.7838.2836.017.13M
August 27, 202540.0138.3838.3840.338.27.92M
August 26, 202538.69404041.6638.510.45M
August 25, 202538.2838.4138.413938.14.6M
August 22, 202538.138.3438.3438.7837.25.09M
August 21, 202538.0638.138.139.2438.013.99M
August 20, 202538.8738.3338.3338.9337.596.21M
August 19, 20254039.4939.494139.17.88M
August 18, 202539.0540.440.441.2738.839.57M
August 15, 202538.3539.3939.3939.6538.027.94M
August 14, 202537.9939.3539.3540.3537.0912.09M
August 13, 202537.7937.8737.8738.6437.677.14M
August 12, 202536.938.4238.4238.4536.48.87M
August 11, 202536.537.0937.0937.336.455.22M
August 08, 202538.2836.4436.4438.2836.16.97M
August 07, 202538.3137.7437.7439.537.6610.27M
August 06, 202539.0139.5939.594137.2313.94M
August 05, 202536.0637.9937.9938.5835.5310.74M
August 04, 202535.236.0536.0536.9435.16.41M
August 01, 202537.1136.3736.3738.5435.779.47M
July 31, 202535.8737.5937.5938.8835.613.73M
July 30, 202537.1336.4936.4938.8736.4913.57M
July 29, 202542.339.0539.0542.338.9718.4M
July 28, 202543.343.343.343.340.615.71M
July 25, 20253939.3639.3639.3638.435.06M
July 24, 202533.9635.7835.7835.8633.6510.08M
July 23, 202532.2934.3334.3336.231.8711.05M
July 22, 202532.7532.9532.9533.732.558.86M
July 21, 202534.3632.932.934.5732.8811.7M
July 18, 202531.5234.3134.3134.3130.99.03M
July 17, 202531.2231.1931.1931.5130.676.63M
July 16, 202530.431.6831.6833.530.38.52M
July 15, 20253030.4530.4530.5729.632.5M
July 14, 202529.6730.1530.1530.2629.211.96M
July 11, 202529.9830.1530.1530.2229.711.72M
July 10, 202529.8829.9829.9830.1529.661.34M
July 09, 202530.1129.9329.9330.1229.831.19M
July 08, 202529.7230.0830.0830.0829.541.44M
July 07, 202529.4629.7229.7229.8429.32871,400
July 04, 202529.8429.5529.5530.0829.51.35M
July 03, 202529.4829.8429.8430.2829.281.69M
July 02, 202529.7329.3529.3529.7329.051.41M
July 01, 202530.0729.7229.7230.2329.481.8M
June 30, 202529.9530.0330.0330.1929.821.73M
June 27, 202530.2229.9529.9530.4529.813.11M
June 26, 202530.9830.1530.1531.7229.915.36M
June 25, 202529.530.6630.6630.9229.453.55M
June 24, 20252929.6529.6529.74291.9M
June 23, 202528.3528.9828.9829.228.082.01M
June 20, 202528.3928.3428.3429.0528.11.7M
June 19, 20252928.5528.5529.328.481.66M
June 18, 202529.1128.8628.8629.1328.71.2M
June 17, 202529.5629.129.129.5628.931.31M
June 16, 202528.8529.4229.4229.8528.661.74M