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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	38.31	37.74	37.74	39.5	37.66	10.27M
August 06, 2025	39.01	39.59	39.59	41	37.23	13.94M
August 05, 2025	36.06	37.99	37.99	38.58	35.53	10.74M
August 04, 2025	35.2	36.05	36.05	36.94	35.1	6.41M
August 01, 2025	37.11	36.37	36.37	38.54	35.77	9.47M
July 31, 2025	35.87	37.59	37.59	38.88	35.6	13.73M
July 30, 2025	37.13	36.49	36.49	38.87	36.49	13.57M
July 29, 2025	42.3	39.05	39.05	42.3	38.97	18.4M
July 28, 2025	43.3	43.3	43.3	43.3	40.6	15.71M
July 25, 2025	39	39.36	39.36	39.36	38.43	5.06M
July 24, 2025	33.96	35.78	35.78	35.86	33.65	10.08M
July 23, 2025	32.29	34.33	34.33	36.2	31.87	11.05M
July 22, 2025	32.75	32.95	32.95	33.7	32.55	8.86M
July 21, 2025	34.36	32.9	32.9	34.57	32.88	11.7M
July 18, 2025	31.52	34.31	34.31	34.31	30.9	9.03M
July 17, 2025	31.22	31.19	31.19	31.51	30.67	6.63M
July 16, 2025	30.4	31.68	31.68	33.5	30.3	8.52M
July 15, 2025	30	30.45	30.45	30.57	29.63	2.5M
July 14, 2025	29.67	30.15	30.15	30.26	29.21	1.96M
July 11, 2025	29.98	30.15	30.15	30.22	29.71	1.72M
July 10, 2025	29.88	29.98	29.98	30.15	29.66	1.34M
July 09, 2025	30.11	29.93	29.93	30.12	29.83	1.19M
July 08, 2025	29.72	30.08	30.08	30.08	29.54	1.44M

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