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

44.06

+4.01(+10.01%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	40.81	44.06	44.06	44.06	40.12	6.1M
April 02, 2026	41.25	40.05	40.05	41.26	39.65	1.77M
April 01, 2026	41.58	41.39	41.39	41.87	41.03	1.52M
March 31, 2026	41.79	40.63	40.63	42.24	40.61	1.67M
March 30, 2026	40.21	41.62	41.62	41.65	39.68	2.18M
March 27, 2026	39.58	40.87	40.87	41.21	39.55	1.76M
March 26, 2026	42.32	40.48	40.48	42.32	40.32	2.81M
March 25, 2026	40.48	42.3	42.3	42.93	40.46	3.84M
March 24, 2026	39.79	40.44	40.44	40.5	38.44	2.85M
March 23, 2026	39.89	38.82	38.82	40.98	38.38	4.29M
March 20, 2026	44.29	41	41	44.58	40.97	5.17M
March 19, 2026	44.19	44.23	44.23	45.4	43.95	3.08M
March 18, 2026	43.43	45.4	45.4	45.41	42.99	4.59M
March 17, 2026	43.36	43.5	43.5	45.04	42.95	4.48M
March 16, 2026	42.75	43.18	43.18	43.5	42.21	3.3M
March 13, 2026	44.18	42.75	42.75	44.41	42.66	3.73M
March 12, 2026	45.69	44.3	44.3	46.18	44.12	3.23M
March 11, 2026	46.86	45.72	45.72	47.37	45.51	4.94M
March 10, 2026	43.31	46.51	46.51	48.86	43.31	4.69M
March 09, 2026	44	45.63	45.63	45.78	41.6	5.27M
March 06, 2026	43.31	44.65	44.65	44.8	43.12	3.7M
March 05, 2026	44.84	43.63	43.63	44.84	43.1	4.22M
March 04, 2026	45.6	44.16	44.16	45.6	43.7	3.16M
March 03, 2026	47.24	44.15	44.15	47.94	44.04	6.84M
March 02, 2026	45.76	46.3	46.3	48	45.76	8.03M
February 27, 2026	45.6	47.02	47.02	48.53	44.91	9.23M
February 26, 2026	44.42	45.77	45.77	46.92	44.19	6.61M
February 25, 2026	44.62	44.14	44.14	45	43.71	3.14M
February 24, 2026	45	44.45	44.45	45.59	43.41	3.85M
February 13, 2026	45.67	45.24	0	46.43	44.96	4.31M
February 12, 2026	45.56	45.57	0	46.69	45.08	6.39M
February 11, 2026	44.66	44.62	0	45.5	44.5	3.52M
February 10, 2026	45.14	44.82	0	45.68	44.04	4.35M
February 09, 2026	44.95	45.43	0	45.55	44.11	5.24M
February 06, 2026	43.15	43.18	0	44.15	42.72	2.88M
February 05, 2026	44.31	43.76	0	44.58	43.35	3.36M
February 04, 2026	44.88	44.17	0	45.12	43.56	4.6M
February 03, 2026	44.11	45.14	0	45.2	43.8	5.34M
February 02, 2026	43.98	43.29	0	44.85	43.28	4.47M
January 30, 2026	43.64	44.16	0	45.16	43.43	5.79M
January 29, 2026	43.39	44.36	0	46.58	42.8	8.55M
January 28, 2026	45.52	44.29	0	46.61	44.16	7.32M
January 27, 2026	45.06	45.1	0	45.78	43.5	8.66M
January 26, 2026	44.92	45.05	0	47.18	44.2	10.34M
January 23, 2026	43.58	45.4	0	47.5	43.4	12.16M
January 22, 2026	42.7	43.54	0	43.82	42.35	9.16M
January 21, 2026	41.65	42.47	0	43.44	41.11	11.65M
January 20, 2026	43.5	41.25	0	44.03	40.7	13.81M
January 19, 2026	43.57	43.57	0	44.97	43.57	19.13M
January 16, 2026	48.41	48.41	0	48.41	48.41	838,600
January 15, 2026	55.5	53.79	0	56.7	53.79	4.18M
January 14, 2026	55	59.77	0	59.77	53.52	25.3M
January 13, 2026	54.34	54.34	0	54.34	52.34	7.54M
January 12, 2026	49.4	49.4	0	49.4	49.4	1.8M
January 09, 2026	41	44.91	0	44.91	39.11	18.33M
January 08, 2026	37.5	40.83	0	40.83	37.5	6.69M
January 07, 2026	36.94	37.12	0	38.3	36.16	6.01M
January 06, 2026	36.78	37.08	0	37.35	36.46	3.3M
January 05, 2026	37.57	36.88	0	37.79	36.62	3.26M
December 31, 2025	37.04	37.29	0	37.65	36.28	4M