Beijing Zuojiang Technology Co., Ltd. (300799.SZ) SHZ

1.08

-0.05(-4.42%)

Updated at July 26, 2024 03:04PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2024	1.07	1.13	1.13	1.26	1.04	7.34M
July 24, 2024	1.07	1.07	1.07	1.08	1.01	4.84M
July 23, 2024	1.08	1.07	1.07	1.1	1.05	4.05M
July 22, 2024	1.05	1.06	1.06	1.12	1.04	5.28M
July 19, 2024	1.19	1.06	1.06	1.25	1.04	8.31M
July 18, 2024	1.53	1.23	1.23	1.54	1.22	11.28M
July 17, 2024	1.55	1.52	1.52	1.6	1.51	3.87M
July 16, 2024	1.65	1.55	1.55	1.68	1.52	5.94M
July 15, 2024	1.81	1.63	1.63	1.9	1.61	7.74M
July 12, 2024	1.99	1.86	1.86	1.99	1.83	5.2M
July 11, 2024	2.1	1.95	1.95	2.11	1.88	7.98M
July 10, 2024	2.36	2.1	2.1	2.38	2	10.16M
July 09, 2024	2.7	2.5	2.5	2.82	2.46	8.26M
July 08, 2024	2.61	2.57	2.57	3.03	2.42	16.08M
April 26, 2024	7	6.94	6.94	7.43	6.82	8.69M
April 25, 2024	7.61	7.06	7.06	7.91	7.02	11.43M
April 24, 2024	8.23	8.11	8.11	8.9	7.92	9.45M
April 23, 2024	9.05	8.5	8.5	9.26	8.41	10.42M
April 22, 2024	10.31	9.3	9.3	10.5	9.03	8.92M
April 19, 2024	11.39	10.59	10.59	12.1	10.44	9M
April 18, 2024	10.92	11.6	11.6	12.9	10.92	9.74M
April 17, 2024	13.18	13.47	13.47	13.76	12.13	5.58M
April 16, 2024	13.05	13.13	13.13	14.58	13.02	6.62M
April 15, 2024	14.5	13.57	13.57	15	12.75	6.27M
April 12, 2024	14.84	15.11	15.11	15.86	14.71	5.02M
April 11, 2024	15.12	15.01	15.01	15.44	14.9	3.29M
April 10, 2024	15.63	15.11	15.11	15.87	15.05	4.29M
April 09, 2024	15.18	15.97	15.97	16.5	14.82	6.05M
April 08, 2024	15.68	15.07	15.07	15.96	15.07	4.53M
April 03, 2024	16.65	15.7	15.7	16.71	15.66	6.09M
April 02, 2024	16.41	16.96	16.96	17.49	16.12	6.95M
April 01, 2024	16.52	16.52	16.52	16.79	16.35	4.34M
March 29, 2024	17.02	16.26	16.26	17.25	16.16	6.44M
March 28, 2024	17.23	17.14	17.14	17.58	16.89	5.73M
March 27, 2024	18	17.23	17.23	18.38	17.2	5.76M
March 26, 2024	17.81	17.99	17.99	18.53	17.25	6.41M
March 25, 2024	17	17.72	17.72	18.36	16.85	6.36M