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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	35.53	35.63	35.63	35.86	35.01	1.9M
September 23, 2025	36.24	35.58	35.58	36.24	34.66	3.02M
September 22, 2025	36	36.24	36.24	36.61	35.72	3.43M
September 19, 2025	36.75	36.22	36.22	37.49	36.2	4.93M
September 18, 2025	35.25	36.5	36.5	38.35	35.25	6.29M
September 17, 2025	35.32	35.53	35.53	36.14	35.13	2.56M
September 16, 2025	34.84	35.4	35.4	35.55	34.65	2.35M
September 15, 2025	35.01	34.84	34.84	35.15	34.5	1.68M
September 12, 2025	35.25	35.04	35.04	35.65	34.88	2.3M
September 11, 2025	34.09	35.31	35.31	35.36	34.09	3.63M
September 10, 2025	34.02	34.08	34.08	34.71	33.74	1.98M
September 09, 2025	34.49	33.79	33.79	34.53	33.6	2.32M
September 08, 2025	33.9	34.76	34.76	34.92	33.9	2.35M
September 05, 2025	33.7	34.04	34.04	34.08	33.3	2.13M
September 04, 2025	34.3	33.42	33.42	34.45	32.91	2.96M
September 03, 2025	35.01	33.92	33.92	35.5	33.86	2.97M
September 02, 2025	36.53	35.1	35.1	36.83	34.75	4.73M
September 01, 2025	36.79	36.83	36.83	38.18	36.07	3.74M
August 29, 2025	37.58	36.71	36.71	37.6	36.69	4.08M
August 28, 2025	38	37.78	37.78	38.28	36.01	7.13M
August 27, 2025	40.01	38.38	38.38	40.3	38.2	7.92M
August 26, 2025	38.69	40	40	41.66	38.5	10.45M
August 25, 2025	38.28	38.41	38.41	39	38.1	4.6M
August 22, 2025	38.1	38.34	38.34	38.78	37.2	5.09M
August 21, 2025	38.06	38.1	38.1	39.24	38.01	3.99M
August 20, 2025	38.87	38.33	38.33	38.93	37.59	6.21M
August 19, 2025	40	39.49	39.49	41	39.1	7.88M
August 18, 2025	39.05	40.4	40.4	41.27	38.83	9.57M
August 15, 2025	38.35	39.39	39.39	39.65	38.02	7.94M
August 14, 2025	37.99	39.35	39.35	40.35	37.09	12.09M
August 13, 2025	37.79	37.87	37.87	38.64	37.67	7.14M
August 12, 2025	36.9	38.42	38.42	38.45	36.4	8.87M
August 11, 2025	36.5	37.09	37.09	37.3	36.45	5.22M
August 08, 2025	38.28	36.44	36.44	38.28	36.1	6.97M

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