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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.67	45.24	45.24	46.43	44.96	4.31M
February 12, 2026	45.56	45.57	45.57	46.69	45.08	6.39M
February 11, 2026	44.66	44.62	44.62	45.5	44.5	3.52M
February 10, 2026	45.14	44.82	44.82	45.68	44.04	4.35M
February 09, 2026	44.95	45.43	45.43	45.55	44.11	5.24M
February 06, 2026	43.15	43.18	43.18	44.15	42.72	2.88M
February 05, 2026	44.31	43.76	43.76	44.58	43.35	3.36M
February 04, 2026	44.88	44.17	44.17	45.12	43.56	4.6M
February 03, 2026	44.11	45.14	45.14	45.2	43.8	5.34M
February 02, 2026	43.98	43.29	43.29	44.85	43.28	4.47M
January 30, 2026	43.64	44.16	44.16	45.16	43.43	5.79M
January 29, 2026	43.39	44.36	44.36	46.58	42.8	8.55M
January 28, 2026	45.52	44.29	44.29	46.61	44.16	7.32M
January 27, 2026	45.06	45.1	45.1	45.78	43.5	8.66M
January 26, 2026	44.92	45.05	45.05	47.18	44.2	10.34M
January 23, 2026	43.58	45.4	45.4	47.5	43.4	12.16M
January 22, 2026	42.7	43.54	43.54	43.82	42.35	9.16M
January 21, 2026	41.65	42.47	42.47	43.44	41.11	11.65M
January 20, 2026	43.5	41.25	41.25	44.03	40.7	13.81M
January 19, 2026	43.57	43.57	43.57	44.97	43.57	19.13M
January 16, 2026	48.41	48.41	48.41	48.41	48.41	838,600
January 15, 2026	55.5	53.79	53.79	56.7	53.79	4.18M
January 14, 2026	55	59.77	59.77	59.77	53.52	25.3M
January 13, 2026	54.34	54.34	54.34	54.34	52.34	7.54M
January 12, 2026	49.4	49.4	49.4	49.4	49.4	1.8M
January 09, 2026	41	44.91	44.91	44.91	39.11	18.33M
January 08, 2026	37.5	40.83	40.83	40.83	37.5	6.69M
January 07, 2026	36.94	37.12	37.12	38.3	36.16	6.01M
January 06, 2026	36.78	37.08	37.08	37.35	36.46	3.3M
January 05, 2026	37.57	36.88	36.88	37.79	36.62	3.26M
December 31, 2025	37.04	37.29	37.29	37.65	36.28	4M
December 30, 2025	37.27	36.65	36.65	37.92	36.52	6.09M
December 29, 2025	38.11	37.95	37.95	38.77	37.2	7.95M
December 26, 2025	40.57	37.36	37.36	41.8	37.2	15.37M
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

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