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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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