Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (SHA:600794)
China
· Delayed Price · Currency is CNY 3.580
+0.060 (1.70%)
Apr 29, 2026, 3:00 PM CST
SHA:600794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | 1.70% | 12,924,160 |
| Apr 28, 2026 | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | -2.22% | 14,469,596 |
| Apr 27, 2026 | 3.58 | 3.60 | 3.49 | 3.60 | 3.60 | -0.28% | 15,308,896 |
| Apr 24, 2026 | 3.55 | 3.63 | 3.54 | 3.61 | 3.61 | 1.69% | 14,457,400 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 9,421,240 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 7,358,300 |
| Apr 21, 2026 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | -0.83% | 12,611,460 |
| Apr 20, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | - | 10,916,600 |
| Apr 17, 2026 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | -1.37% | 9,769,296 |
| Apr 16, 2026 | 3.63 | 3.65 | 3.61 | 3.65 | 3.65 | 0.55% | 9,662,704 |
| Apr 15, 2026 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.82% | 10,418,400 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | - | 11,848,826 |
| Apr 13, 2026 | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -1.61% | 15,832,100 |
| Apr 10, 2026 | 3.65 | 3.77 | 3.65 | 3.72 | 3.72 | 1.92% | 22,060,000 |
| Apr 9, 2026 | 3.72 | 3.72 | 3.62 | 3.65 | 3.65 | -3.18% | 20,614,500 |
| Apr 8, 2026 | 3.75 | 3.80 | 3.67 | 3.77 | 3.77 | 1.62% | 25,924,720 |
| Apr 7, 2026 | 3.62 | 3.71 | 3.57 | 3.71 | 3.71 | 3.63% | 15,639,040 |
| Apr 3, 2026 | 3.68 | 3.70 | 3.56 | 3.58 | 3.58 | -1.92% | 11,759,400 |
| Apr 2, 2026 | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | -1.62% | 11,183,109 |
| Apr 1, 2026 | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | 0.54% | 10,764,000 |
| Mar 31, 2026 | 3.74 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 15,001,900 |
| Mar 30, 2026 | 3.72 | 3.76 | 3.67 | 3.76 | 3.76 | 0.27% | 15,767,420 |
| Mar 27, 2026 | 3.73 | 3.78 | 3.71 | 3.75 | 3.75 | -0.79% | 18,842,770 |
| Mar 26, 2026 | 3.72 | 3.95 | 3.71 | 3.78 | 3.78 | 1.89% | 31,395,000 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | 1.64% | 17,443,500 |
| Mar 24, 2026 | 3.59 | 3.66 | 3.53 | 3.65 | 3.65 | 3.40% | 21,943,440 |
| Mar 23, 2026 | 3.73 | 3.75 | 3.53 | 3.53 | 3.53 | -6.86% | 29,459,400 |
| Mar 20, 2026 | 3.92 | 3.94 | 3.78 | 3.79 | 3.79 | -3.32% | 26,834,640 |
| Mar 19, 2026 | 4.00 | 4.04 | 3.91 | 3.92 | 3.92 | -2.24% | 28,440,700 |
| Mar 18, 2026 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | -1.47% | 25,992,170 |
| Mar 17, 2026 | 4.10 | 4.14 | 4.06 | 4.07 | 4.07 | -1.69% | 30,137,380 |
| Mar 16, 2026 | 4.01 | 4.16 | 4.00 | 4.14 | 4.14 | 3.76% | 48,261,390 |
| Mar 13, 2026 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | -1.97% | 30,604,100 |
| Mar 12, 2026 | 3.99 | 4.09 | 3.96 | 4.07 | 4.07 | 2.26% | 41,442,300 |
| Mar 11, 2026 | 3.97 | 3.98 | 3.94 | 3.98 | 3.98 | -0.25% | 21,861,200 |
| Mar 10, 2026 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -0.75% | 27,484,300 |
| 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 |