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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.8	37.62	37.62	39.03	37.42	1.02M
November 18, 2025	39.13	38.78	38.78	39.13	38.6	809,300
November 17, 2025	38.73	39.09	39.09	39.22	38.54	922,700
November 14, 2025	38.72	38.7	38.7	39.2	38.56	940,200
November 13, 2025	38.94	38.82	38.82	38.97	38.41	840,700
November 12, 2025	39.01	38.95	38.95	39.25	38.41	919,600
November 11, 2025	39.62	39.19	39.19	39.72	38.9	1.3M
November 10, 2025	38.47	39.62	39.62	40.27	38.35	2.45M
November 07, 2025	38.61	38.35	38.35	38.79	38.31	929,214
November 06, 2025	38.91	38.9	38.9	39.2	38.77	807,900
November 05, 2025	38.68	38.9	38.9	39.37	38.55	887,300
November 04, 2025	38.81	38.89	38.89	38.99	38.47	1.01M
November 03, 2025	38.57	38.81	38.81	38.99	38.51	884,500
October 31, 2025	38.2	38.78	38.78	39	38.05	1.34M
October 30, 2025	37.88	38.35	38.35	39.42	37.88	1.51M
October 29, 2025	39.4	39.4	39.4	40.3	38.9	2.26M
October 28, 2025	39	39.19	39.19	39.22	38.5	1.23M
October 27, 2025	38.88	39	39	39.15	38.46	1.54M
October 24, 2025	37.88	38.76	38.76	38.8	37.46	1.41M
October 23, 2025	37.5	37.7	37.7	37.7	36.74	788,500
October 22, 2025	37	37.3	37.3	37.77	36.72	807,600
October 21, 2025	36.41	37.08	37.08	37.28	36.27	890,700
October 20, 2025	36.18	36.37	36.37	36.58	36.03	866,499
October 17, 2025	36.69	35.51	35.51	37.08	35.5	1.15M
October 16, 2025	37.22	36.83	36.83	37.52	36.65	963,205
October 15, 2025	37.23	37.49	37.49	37.62	36.71	1.03M
October 14, 2025	38.67	37	37	39	36.76	1.62M
October 13, 2025	37.25	38.54	38.54	38.76	36.18	1.37M
October 10, 2025	39.7	39	39	39.7	38.72	1.58M
October 09, 2025	39.07	39.92	39.92	40.14	39.07	2.32M
September 30, 2025	38.64	38.81	38.81	39.47	38.48	1.54M
September 29, 2025	39.58	38.7	38.7	39.81	38.65	1.8M
September 26, 2025	39.9	39.35	39.35	40.88	39.35	2.57M
September 25, 2025	39.8	40.2	40.2	40.96	39.2	3.77M
September 24, 2025	38.04	40.32	40.32	41.4	37.81	4.95M
September 23, 2025	38.38	38.03	38.03	39.1	36.86	1.67M
September 22, 2025	38.6	38.25	38.25	38.65	37.99	1.02M
September 19, 2025	38.85	38.42	38.42	39.4	38.25	1.23M
September 18, 2025	39.1	38.91	38.91	40.18	38.48	2.05M
September 17, 2025	39.38	39.17	39.17	39.96	39.06	1.27M
September 16, 2025	38.89	39.38	39.38	39.58	38.5	1.14M
September 15, 2025	39.46	38.87	38.87	39.64	38.7	1.16M
September 12, 2025	39.99	39.46	39.46	40.4	39.41	1.82M

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