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

34.14

-0.61(-1.76%)

Updated at November 07 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202534.7534.1434.1435.4933.882.53M
November 06, 202534.6734.7534.7534.8734.45915,200
November 05, 202534.5534.6834.6835.1334.411.08M
November 04, 202535.0834.934.935.534.71.01M
November 03, 202535.1535.2735.2735.4434.941.25M
October 31, 202534.6334.9834.9835.2634.41.41M
October 30, 202534.734.3934.3934.8634.341.26M
October 29, 202535.1434.7734.7735.2234.551.64M
October 28, 202534.7335.335.335.6734.512.07M
October 27, 202534.98353535.1734.51.45M
October 24, 202534.29353535.0334.171.65M
October 23, 202534.2534.2934.2934.3433.8902,300
October 22, 20253434.1734.1734.4433.87892,400
October 21, 202533.9534.2134.2134.2533.611.22M
October 20, 202533.2133.9533.9534.2533.211.81M
October 17, 202533.7932.832.834.1132.81.32M
October 16, 202534.0633.6533.6534.2133.591.35M
October 15, 202533.434.1934.1934.2933.081.71M
October 14, 202535.2133.433.435.2133.252.64M
October 13, 202533.1835.1935.1935.7732.153.85M
October 10, 202534.0133.8333.8334.233.71.62M
October 09, 202534.5434.2834.2834.8333.711.73M
September 30, 202535.1634.4234.4235.4434.351.54M
September 29, 202534.434.4934.4934.7833.991.63M
September 26, 202535.0234.434.435.0734.362.1M
September 25, 202535.6335.235.236.135.192.29M
September 24, 202535.5335.6335.6335.8635.011.9M
September 23, 202536.2435.5835.5836.2434.663.02M
September 22, 20253636.2436.2436.6135.723.43M
September 19, 202536.7536.2236.2237.4936.24.93M
September 18, 202535.2536.536.538.3535.256.29M
September 17, 202535.3235.5335.5336.1435.132.56M
September 16, 202534.8435.435.435.5534.652.35M
September 15, 202535.0134.8434.8435.1534.51.68M
September 12, 202535.2535.0435.0435.6534.882.3M
September 11, 202534.0935.3135.3135.3634.093.63M
September 10, 202534.0234.0834.0834.7133.741.98M
September 09, 202534.4933.7933.7934.5333.62.32M
September 08, 202533.934.7634.7634.9233.92.35M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved