Beijing ZZNode Technologies Co., Ltd. - 003007.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	38.95	39.01	39.01	39.01	38.88	5.06M
December 24, 2025	32.39	35.46	35.46	35.46	32.1	4.42M
December 23, 2025	32.7	32.24	32.24	32.72	32.05	907,600
December 22, 2025	32.4	32.49	32.49	32.66	32.14	1.1M
December 19, 2025	32.18	32.22	32.22	33	32.11	1.25M
December 18, 2025	31.4	32.18	32.18	32.48	31.4	1.48M
December 17, 2025	31.66	31.68	31.68	31.85	30.88	1.78M
December 16, 2025	32.08	31.57	31.57	32.45	31.46	1.49M
December 15, 2025	32.86	32.21	32.21	33.05	32.21	1.73M
December 12, 2025	32.8	32.88	32.88	33.25	32.69	1.35M
December 11, 2025	33.55	32.84	32.84	33.55	32.77	2.04M
December 10, 2025	33.8	33.55	33.55	33.81	33.27	1.74M
December 09, 2025	33.9	33.94	33.94	34.46	33.89	1.64M
December 08, 2025	33.54	34.18	34.18	34.28	33.54	2.17M
December 05, 2025	34.04	33.53	33.53	34.04	32.86	2.14M
December 04, 2025	35.68	33.28	33.28	35.68	32.74	3.35M
December 03, 2025	35.74	34.12	34.12	35.97	33.87	4.17M
December 02, 2025	36.1	35.71	35.71	36.6	35.6	2.75M
December 01, 2025	36.24	36.41	36.41	36.59	35.87	3.07M
November 28, 2025	35.68	36.25	36.25	37.2	35.36	3.86M
November 27, 2025	36.76	35.73	35.73	36.96	35.61	5.39M
November 26, 2025	37.6	36.75	36.75	38.01	36.61	5.88M
November 25, 2025	37.88	38.13	38.13	38.83	37.65	8.7M
November 24, 2025	37.43	38.85	38.85	38.92	36.43	10.77M
November 21, 2025	36.08	37.27	37.27	39	36.01	8.73M
November 20, 2025	37.79	36.72	36.72	38.34	36.62	7.21M
November 19, 2025	37.49	38.37	38.37	38.37	36.51	10.08M
November 18, 2025	37.9	37.78	37.78	40.32	37	15.77M
November 17, 2025	34.89	36.71	36.71	36.71	34.34	4.29M
November 14, 2025	33.5	33.37	33.37	33.72	33.27	855,650
November 13, 2025	33.52	33.56	33.56	33.6	32.98	962,950
November 12, 2025	33.89	33.33	33.33	34.08	33.19	1.07M
November 11, 2025	34.14	33.94	33.94	34.3	33.85	1.01M
November 10, 2025	34.21	33.87	33.87	34.44	33.85	1.38M
November 07, 2025	34.75	34.14	34.14	35.49	33.88	2.53M
November 06, 2025	34.67	34.75	34.75	34.87	34.45	915,200
November 05, 2025	34.55	34.68	34.68	35.13	34.41	1.08M
November 04, 2025	35.08	34.9	34.9	35.5	34.7	1.01M
November 03, 2025	35.15	35.27	35.27	35.44	34.94	1.25M
October 31, 2025	34.63	34.98	34.98	35.26	34.4	1.41M
October 30, 2025	34.7	34.39	34.39	34.86	34.34	1.26M
October 29, 2025	35.14	34.77	34.77	35.22	34.55	1.64M
October 28, 2025	34.73	35.3	35.3	35.67	34.51	2.07M
October 27, 2025	34.98	35	35	35.17	34.5	1.45M
October 24, 2025	34.29	35	35	35.03	34.17	1.65M
October 23, 2025	34.25	34.29	34.29	34.34	33.8	902,300
October 22, 2025	34	34.17	34.17	34.44	33.87	892,400
October 21, 2025	33.95	34.21	34.21	34.25	33.61	1.22M
October 20, 2025	33.21	33.95	33.95	34.25	33.21	1.81M
October 17, 2025	33.79	32.8	32.8	34.11	32.8	1.32M
October 16, 2025	34.06	33.65	33.65	34.21	33.59	1.35M
October 15, 2025	33.4	34.19	34.19	34.29	33.08	1.71M
October 14, 2025	35.21	33.4	33.4	35.21	33.25	2.64M
October 13, 2025	33.18	35.19	35.19	35.77	32.15	3.85M
October 10, 2025	34.01	33.83	33.83	34.2	33.7	1.62M
October 09, 2025	34.54	34.28	34.28	34.83	33.71	1.73M
September 30, 2025	35.16	34.42	34.42	35.44	34.35	1.54M
September 29, 2025	34.4	34.49	34.49	34.78	33.99	1.63M
September 26, 2025	35.02	34.4	34.4	35.07	34.36	2.1M
September 25, 2025	35.63	35.2	35.2	36.1	35.19	2.29M

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