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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.25	43.58	43.58	43.94	42.9	3.25M
August 15, 2025	41.85	43.17	43.17	43.8	41.42	3.5M
August 14, 2025	43.15	41.39	41.39	43.16	41.37	2.38M
August 13, 2025	43.04	42.91	42.91	43.29	42.46	2.27M
August 12, 2025	43.25	43.03	43.03	43.29	42.55	1.98M
August 11, 2025	43.68	43.3	43.3	43.96	42.81	2.64M
August 08, 2025	42.41	43.15	43.15	43.38	42.01	2.89M
August 07, 2025	43.01	42.68	42.68	43.19	42.13	2.1M
August 06, 2025	42.91	42.99	42.99	43.59	42.76	2.69M
August 05, 2025	42.43	43.35	43.35	43.99	42.01	3.94M
August 04, 2025	41.01	42.4	42.4	42.49	40.57	2.51M
August 01, 2025	41.21	41.4	41.4	42.1	40.72	1.86M
July 31, 2025	41.99	41.21	41.21	43.02	41.03	3.37M
July 30, 2025	41.68	41.59	41.59	41.96	41.12	1.69M
July 29, 2025	41.6	41.82	41.82	42.9	41.5	2.46M
July 28, 2025	40.45	41.96	41.96	42.13	40.32	3.85M
July 25, 2025	40.35	40.29	40.29	40.45	39.88	1.01M
July 24, 2025	39.75	40.1	40.1	40.49	39.72	1.45M
July 23, 2025	39.85	39.68	39.68	40.22	39.51	1.35M
July 22, 2025	40.9	40.02	40.02	41.1	39.71	2.31M
July 21, 2025	40.96	41	41	41.46	40.32	2.54M
July 18, 2025	41.87	40.96	40.96	42.25	40.9	2.6M
July 17, 2025	40.2	42.06	42.06	42.71	40.2	4.77M
July 16, 2025	40.66	40.4	40.4	41.11	40	2.56M
July 15, 2025	41.68	41.12	41.12	42.5	40.69	2.69M
July 14, 2025	42.01	41.68	41.68	42.2	41.42	2.18M
July 11, 2025	41.61	42.4	42.4	42.57	41.18	3.65M
July 10, 2025	43.5	42.27	42.27	45.49	42.04	6.79M
July 09, 2025	43.2	44.05	44.05	45.76	42.47	7.63M
July 08, 2025	42.51	43.91	43.91	44.58	41.35	8.2M
July 07, 2025	41.09	42.46	42.46	43.68	40.91	7.34M
July 04, 2025	39.01	41.6	41.6	44.85	38.4	8.68M
July 03, 2025	37.7	39.28	39.28	39.38	37.67	3.96M
July 02, 2025	38.16	37.69	37.69	38.16	37.34	1.46M
July 01, 2025	38.6	38.29	38.29	38.6	37.7	1.74M
June 30, 2025	38.2	38.55	38.55	38.69	38	2.05M
June 27, 2025	37.37	38.18	38.18	38.65	37.29	2.66M
June 26, 2025	37.98	37.49	37.49	38.35	37.37	2.41M
June 25, 2025	38.35	38.07	38.07	38.74	37.48	2.6M
June 24, 2025	37.55	38.26	38.26	38.64	37.55	3.56M
June 23, 2025	36.21	37.66	37.66	38.12	36.14	3.14M
June 20, 2025	37.02	37.13	37.13	38.49	36.88	4.54M
June 19, 2025	37.1	36.58	36.58	37.95	36.11	2.8M
June 18, 2025	34.92	37.1	37.1	37.31	34.88	3.9M
June 17, 2025	35.8	35.27	35.27	35.83	35.04	817,107
June 16, 2025	34.87	35.8	35.8	36.03	34.87	877,500
June 13, 2025	36.09	35.13	35.13	36.36	35.01	1.19M
June 12, 2025	36.1	36.2	36.2	36.55	36.03	612,100
June 11, 2025	36	36.25	36.25	36.63	35.78	708,403
June 10, 2025	36.65	35.98	35.98	36.66	35.55	905,600
June 09, 2025	36.46	36.66	36.66	36.83	36.21	740,800
June 06, 2025	36.2	36.39	36.39	36.57	36.1	711,381
June 05, 2025	35.67	36.4	36.4	36.58	35.3	1.2M
June 04, 2025	35.18	35.69	35.69	35.92	35.18	668,500
June 03, 2025	35.2	35.26	35.26	35.73	35.18	512,500
May 30, 2025	36.21	35.4	35.4	36.21	35.18	967,300
May 29, 2025	35.5	36.35	36.35	36.35	35.36	976,900
May 28, 2025	35.73	35.33	35.33	36.18	35.12	768,000
May 27, 2025	36.23	35.73	35.73	36.23	35.5	674,700
May 26, 2025	35.61	36.19	36.19	36.31	35.6	696,500

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