Changzhou Zhongying Science & Technology Co., Ltd - 300936.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.11	42.52	42.52	43.15	42.11	1.32M
February 12, 2026	42.55	42.47	42.47	43.06	42.22	1.39M
February 11, 2026	42.25	42.7	42.7	43.39	42.01	1.68M
February 10, 2026	42.29	42.25	42.25	42.82	42.12	1.08M
February 09, 2026	42.14	42.36	42.36	42.6	41.61	1.25M
February 06, 2026	41.18	41.58	41.58	42.38	41	1.07M
February 05, 2026	41.8	41.6	41.6	42.3	41.34	1.18M
February 04, 2026	42.12	41.81	41.81	42.45	41.36	1.15M
February 03, 2026	41.55	42.12	42.12	42.58	41.37	2.17M
February 02, 2026	40.52	40.93	40.93	42.09	40.4	2.2M
January 30, 2026	39.97	40.9	40.9	41.35	39.6	1.58M
January 29, 2026	41.58	40.25	40.25	41.78	40	2.05M
January 28, 2026	42.7	41.64	41.64	42.82	41.41	1.99M
January 27, 2026	42.65	42.93	42.93	43.1	40.77	3.09M
January 26, 2026	41.9	42.75	42.75	43.68	41.65	4.31M
January 23, 2026	42.39	41.84	41.84	42.78	41.54	2.06M
January 22, 2026	41.9	42.42	42.42	42.55	41.22	3.13M
January 21, 2026	40.04	41.4	41.4	41.74	39.81	2.26M
January 20, 2026	40.86	40.5	40.5	41.96	40	2.76M
January 19, 2026	41.29	41.1	41.1	41.31	40.1	2.69M
January 16, 2026	40.95	41.71	41.71	41.77	40.2	3.48M
January 15, 2026	40.37	40.95	40.95	41.99	40.1	3.97M
January 14, 2026	39.09	41.15	41.15	41.62	39	5.98M
January 13, 2026	40.24	39.09	39.09	40.25	38.91	1.97M
January 12, 2026	39.66	40.31	40.31	40.48	39	2.65M
January 09, 2026	39.07	39.6	39.6	39.76	38.83	2M
January 08, 2026	38.99	39.1	39.1	39.85	38.99	2.26M
January 07, 2026	38.47	39.34	39.34	40.4	38.1	3.76M
January 06, 2026	39.01	38.47	38.47	39.19	38.42	2.21M
January 05, 2026	38.1	39.2	39.2	39.57	37.76	5.25M
December 31, 2025	36.47	39	39	39.5	36.3	4.42M
December 30, 2025	36.6	36.46	36.46	37.24	36.4	829,500
December 29, 2025	37.3	36.8	36.8	37.3	36.5	735,763
December 26, 2025	37.37	36.74	36.74	37.37	36.55	944,674
December 25, 2025	37.12	37.17	37.17	37.45	36.87	728,000
December 24, 2025	36.11	37.3	37.3	37.5	36	968,500
December 23, 2025	36.63	36.22	36.22	36.69	36	791,700
December 22, 2025	36.24	36.63	36.63	37.09	36.24	735,900
December 19, 2025	36.03	36.24	36.24	36.5	36.03	573,200
December 18, 2025	35.5	36.17	36.17	36.49	35.5	934,041
December 17, 2025	35.32	35.84	35.84	35.97	34.54	918,413
December 16, 2025	35.99	35.35	35.35	36.15	35.35	830,900
December 15, 2025	35.88	36.05	36.05	36.6	35.63	717,800
December 12, 2025	36.68	36.24	36.24	37.07	36.15	993,901
December 11, 2025	38	36.8	36.8	38	36.74	1.03M
December 10, 2025	38.66	37.91	37.91	38.69	37.8	889,100
December 09, 2025	38.9	38.66	38.66	39.19	38.26	665,317
December 08, 2025	38	38.71	38.71	38.98	37.7	1.08M
December 05, 2025	37.4	37.84	37.84	37.98	36.92	630,159
December 04, 2025	37.47	37.44	37.44	37.96	36.9	673,982
December 03, 2025	38.57	37.78	37.78	38.57	37.6	677,900
December 02, 2025	38.66	38.4	38.4	38.8	38.27	794,700
December 01, 2025	37.93	38.78	38.78	39.35	37.93	1.57M
November 28, 2025	37.47	37.92	37.92	37.97	37.18	897,600
November 27, 2025	36.56	37.4	37.4	38.08	36.5	1.2M
November 26, 2025	37.2	36.58	36.58	37.49	36.28	847,100
November 25, 2025	36.23	37.2	37.2	37.6	36.22	1.11M
November 24, 2025	35.81	36.22	36.22	36.3	35.35	1.29M
November 21, 2025	37.61	35.68	35.68	37.84	35.3	1.51M
November 20, 2025	37.82	37.85	37.85	38.36	37.35	820,300

Changzhou Zhongying Science & Technology Co., Ltd (300936.SZ) SHZ