Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (SHA:600794)
China
· Delayed Price · Currency is CNY 4.020
-0.030 (-0.74%)
At close: Mar 9, 2026
SHA:600794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.05 | 4.07 | 3.97 | 4.02 | 4.02 | -0.74% | 28,860,340 |
| Mar 6, 2026 | 3.94 | 4.06 | 3.93 | 4.05 | 4.05 | 1.76% | 30,764,130 |
| Mar 5, 2026 | 4.01 | 4.05 | 3.96 | 3.98 | 3.98 | -0.25% | 34,936,220 |
| Mar 4, 2026 | 4.06 | 4.06 | 3.91 | 3.99 | 3.99 | -2.92% | 53,819,400 |
| Mar 3, 2026 | 4.10 | 4.20 | 4.09 | 4.11 | 4.11 | 1.23% | 79,518,120 |
| Mar 2, 2026 | 4.14 | 4.16 | 4.02 | 4.06 | 4.06 | 0.50% | 63,652,700 |
| Feb 27, 2026 | 4.00 | 4.09 | 3.99 | 4.04 | 4.04 | -2.18% | 93,758,390 |
| Feb 26, 2026 | 3.89 | 4.20 | 3.89 | 4.13 | 4.13 | 8.12% | 144,782,600 |
| Feb 25, 2026 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | 0.79% | 16,420,900 |
| Feb 24, 2026 | 3.74 | 3.80 | 3.73 | 3.79 | 3.79 | 2.16% | 11,221,500 |
| Feb 13, 2026 | 3.76 | 3.77 | 3.71 | 3.71 | 3.71 | -1.07% | 9,413,300 |
| Feb 12, 2026 | 3.82 | 3.83 | 3.74 | 3.75 | 3.75 | -1.83% | 14,993,500 |
| Feb 11, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.78% | 9,406,200 |
| Feb 10, 2026 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.05% | 13,609,200 |
| Feb 9, 2026 | 3.80 | 3.84 | 3.80 | 3.81 | 3.81 | 0.53% | 10,207,270 |
| Feb 6, 2026 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | - | 9,927,400 |
| Feb 5, 2026 | 3.81 | 3.84 | 3.78 | 3.79 | 3.79 | -0.52% | 10,606,500 |
| Feb 4, 2026 | 3.75 | 3.81 | 3.74 | 3.81 | 3.81 | 1.33% | 12,435,730 |
| Feb 3, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 1.35% | 13,273,000 |
| Feb 2, 2026 | 3.80 | 3.84 | 3.71 | 3.71 | 3.71 | -4.13% | 24,084,100 |
| Jan 30, 2026 | 3.89 | 3.95 | 3.84 | 3.87 | 3.87 | -0.77% | 21,448,130 |
| Jan 29, 2026 | 3.89 | 3.94 | 3.85 | 3.90 | 3.90 | 0.26% | 15,971,120 |
| Jan 28, 2026 | 3.91 | 3.94 | 3.89 | 3.89 | 3.89 | -0.77% | 14,783,950 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.51% | 18,456,340 |
| Jan 26, 2026 | 4.00 | 4.01 | 3.94 | 3.98 | 3.98 | -0.50% | 17,791,770 |
| Jan 23, 2026 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 16,737,400 |
| Jan 22, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.53% | 18,411,180 |
| Jan 21, 2026 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | -0.25% | 10,900,700 |
| Jan 20, 2026 | 3.94 | 3.96 | 3.90 | 3.93 | 3.93 | -0.51% | 15,891,980 |
| Jan 19, 2026 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | 1.80% | 15,789,800 |
| Jan 16, 2026 | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -1.02% | 14,689,440 |
| Jan 15, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -1.01% | 17,359,240 |
| Jan 14, 2026 | 3.96 | 4.02 | 3.92 | 3.96 | 3.96 | 0.25% | 27,776,300 |
| Jan 13, 2026 | 4.02 | 4.03 | 3.94 | 3.95 | 3.95 | -1.74% | 21,481,240 |
| Jan 12, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 2.81% | 33,533,990 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | 0.51% | 14,258,800 |
| Jan 8, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | 0.26% | 11,532,420 |
| Jan 7, 2026 | 3.93 | 3.93 | 3.87 | 3.88 | 3.88 | -1.27% | 16,663,510 |
| Jan 6, 2026 | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | 1.29% | 15,244,900 |
| Jan 5, 2026 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | -0.51% | 14,665,600 |
| Dec 31, 2025 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | -1.27% | 16,765,420 |
| Dec 30, 2025 | 3.91 | 4.02 | 3.91 | 3.95 | 3.95 | 1.02% | 28,622,797 |
| Dec 29, 2025 | 3.86 | 3.93 | 3.83 | 3.91 | 3.91 | 1.30% | 20,545,630 |
| Dec 26, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 16,738,720 |
| Dec 25, 2025 | 3.82 | 4.03 | 3.82 | 3.88 | 3.88 | 1.57% | 30,649,420 |
| Dec 24, 2025 | 3.81 | 3.83 | 3.79 | 3.82 | 3.82 | 0.26% | 8,404,900 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.77 | 3.81 | 3.81 | -1.04% | 16,514,900 |
| Dec 22, 2025 | 3.81 | 3.87 | 3.79 | 3.85 | 3.85 | 1.05% | 15,411,740 |
| Dec 19, 2025 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | 1.06% | 16,170,600 |
| Dec 18, 2025 | 3.69 | 3.80 | 3.68 | 3.77 | 3.77 | 1.34% | 22,034,322 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.65 | 3.72 | 3.72 | -0.80% | 18,539,900 |
| Dec 16, 2025 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 0.27% | 14,275,900 |
| Dec 15, 2025 | 3.70 | 3.78 | 3.67 | 3.74 | 3.74 | 0.81% | 13,970,800 |
| Dec 12, 2025 | 3.71 | 3.77 | 3.68 | 3.71 | 3.71 | 0.27% | 17,566,940 |
| Dec 11, 2025 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -2.37% | 16,473,900 |
| Dec 10, 2025 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.79% | 15,184,800 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.29% | 10,130,900 |
| Dec 8, 2025 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | 0.26% | 12,209,000 |
| Dec 5, 2025 | 3.82 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 12,110,490 |
| Dec 4, 2025 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | -1.80% | 14,323,690 |
| Dec 3, 2025 | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.77% | 11,596,283 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.76% | 10,790,600 |
| Dec 1, 2025 | 3.93 | 3.97 | 3.92 | 3.95 | 3.95 | 0.25% | 11,047,900 |
| Nov 28, 2025 | 3.91 | 3.94 | 3.87 | 3.94 | 3.94 | 1.03% | 10,732,600 |
| Nov 27, 2025 | 3.93 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 8,160,828 |
| Nov 26, 2025 | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.51% | 10,909,500 |
| Nov 25, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 10,518,700 |
| Nov 24, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 0.77% | 11,657,620 |
| Nov 21, 2025 | 4.02 | 4.04 | 3.88 | 3.89 | 3.89 | -3.71% | 22,260,590 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.03 | 4.04 | 4.04 | -0.98% | 17,435,600 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.07 | 4.08 | 4.08 | -1.92% | 23,267,200 |
| Nov 18, 2025 | 4.27 | 4.28 | 4.13 | 4.16 | 4.16 | -2.58% | 28,977,400 |
| Nov 17, 2025 | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | 0.71% | 15,445,590 |
| Nov 14, 2025 | 4.23 | 4.28 | 4.22 | 4.24 | 4.24 | -0.24% | 20,953,200 |
| Nov 13, 2025 | 4.19 | 4.25 | 4.17 | 4.25 | 4.25 | 1.19% | 16,294,100 |
| Nov 12, 2025 | 4.25 | 4.28 | 4.18 | 4.20 | 4.20 | -1.18% | 21,623,100 |
| Nov 11, 2025 | 4.24 | 4.26 | 4.22 | 4.25 | 4.25 | 0.24% | 24,467,140 |
| Nov 10, 2025 | 4.17 | 4.24 | 4.16 | 4.24 | 4.24 | 1.68% | 27,148,990 |
| Nov 7, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 12,629,500 |
| Nov 6, 2025 | 4.19 | 4.19 | 4.15 | 4.16 | 4.16 | -0.95% | 15,535,500 |
| Nov 5, 2025 | 4.15 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 19,646,060 |
| Nov 4, 2025 | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | -0.24% | 12,386,260 |
| Nov 3, 2025 | 4.15 | 4.17 | 4.12 | 4.17 | 4.17 | 0.48% | 14,814,400 |
| Oct 31, 2025 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 1.72% | 16,450,400 |
| Oct 30, 2025 | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -1.21% | 13,797,300 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.09 | 4.13 | 4.13 | -0.96% | 19,117,400 |
| Oct 28, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | -0.48% | 15,486,900 |
| Oct 27, 2025 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | 0.48% | 15,796,390 |
| Oct 24, 2025 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | -0.48% | 13,742,800 |
| Oct 23, 2025 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.72% | 13,827,290 |
| Oct 22, 2025 | 4.17 | 4.21 | 4.15 | 4.16 | 4.16 | -0.72% | 15,920,800 |
| Oct 21, 2025 | 4.15 | 4.20 | 4.08 | 4.19 | 4.19 | 1.21% | 20,358,300 |
| Oct 20, 2025 | 4.13 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 12,913,390 |
| Oct 17, 2025 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 16,575,790 |
| Oct 16, 2025 | 4.26 | 4.28 | 4.17 | 4.17 | 4.17 | -2.57% | 23,550,300 |
| Oct 15, 2025 | 4.27 | 4.29 | 4.24 | 4.28 | 4.28 | -0.47% | 15,245,000 |
| Oct 14, 2025 | 4.22 | 4.33 | 4.22 | 4.30 | 4.30 | 1.42% | 27,447,970 |
| Oct 13, 2025 | 4.19 | 4.25 | 4.11 | 4.24 | 4.24 | -0.24% | 17,381,700 |
| Oct 10, 2025 | 4.21 | 4.26 | 4.18 | 4.25 | 4.25 | 0.95% | 16,494,170 |
| Oct 9, 2025 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | 0.48% | 16,102,660 |