Skip to main content
Zhejiang Dragon Technology Co., Ltd. (SHA:603004)
China flag China · Delayed Price · Currency is CNY
23.93
+0.37 (1.57%)
Mar 10, 2026, 3:00 PM CST

SHA:603004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5324.5323.4423.5623.56-4.58%4,237,729
Mar 6, 202624.1124.7524.0824.6924.691.81%2,534,100
Mar 5, 202624.5824.7524.1324.2524.25-0.08%2,074,526
Mar 4, 202624.3524.6924.0824.2724.27-0.37%2,590,217
Mar 3, 202625.0225.3724.3024.3624.36-2.91%4,012,244
Mar 2, 202625.3525.5524.8625.0925.09-2.18%3,544,644
Feb 27, 202625.6026.0625.3025.6525.65-0.27%3,280,543
Feb 26, 202625.4825.8025.3325.7225.721.18%4,144,491
Feb 25, 202625.2825.6725.2225.4225.420.55%3,574,600
Feb 24, 202624.7825.3824.6725.2825.282.76%3,621,513
Feb 13, 202624.7025.0524.6024.6024.60-1.05%2,397,600
Feb 12, 202625.3025.4624.8024.8624.86-1.86%3,978,700
Feb 11, 202624.8825.4124.7325.3325.331.81%4,664,000
Feb 10, 202625.0925.6024.8824.8824.88-0.20%4,277,111
Feb 9, 202624.0325.3223.9124.9324.934.62%7,204,512
Feb 6, 202623.6224.1523.4823.8323.83-0.08%2,790,200
Feb 5, 202624.0024.3523.8523.8523.85-1.04%2,012,443
Feb 4, 202624.0124.6123.8324.1024.100.37%2,969,291
Feb 3, 202623.6024.1423.4324.0124.012.48%2,700,297
Feb 2, 202624.0824.4223.4223.4323.43-3.34%2,380,348
Jan 30, 202623.9724.4023.5624.2424.241.64%3,333,265
Jan 29, 202624.0224.4523.6123.8523.85-1.49%3,018,100
Jan 28, 202624.8724.8724.1024.2124.21-2.22%2,994,000
Jan 27, 202624.9024.9023.9324.7624.760.24%3,534,393
Jan 26, 202625.1925.2524.5824.7024.70-2.06%4,033,209
Jan 23, 202625.0625.2824.9625.2225.220.72%3,583,686
Jan 22, 202625.2325.3824.9725.0425.04-0.67%3,459,240
Jan 21, 202624.8125.2224.7225.2125.211.24%4,127,971
Jan 20, 202624.7525.0924.6424.9024.90-3,534,412
Jan 19, 202624.6825.0624.6024.9024.900.97%4,286,697
Jan 16, 202624.4024.7524.2024.6624.661.61%4,048,800
Jan 15, 202623.9024.4823.9024.2724.270.79%3,187,200
Jan 14, 202624.3024.4323.7424.0824.08-0.78%5,245,120
Jan 13, 202624.3624.8824.0124.2724.27-0.94%5,841,019
Jan 12, 202624.4524.5924.2024.5024.500.41%4,798,725
Jan 9, 202624.3224.5024.1424.4024.400.33%4,661,745
Jan 8, 202624.0024.6223.9724.3224.320.79%5,163,402
Jan 7, 202624.0124.6023.8624.1324.131.22%6,175,614
Jan 6, 202623.6023.8823.5523.8423.840.85%3,615,800
Jan 5, 202623.5723.7923.4223.6423.640.72%3,023,092
Dec 31, 202523.3923.5023.0823.4723.470.64%1,891,676
Dec 30, 202523.4923.5023.1823.3223.32-0.68%2,181,139
Dec 29, 202523.3923.8023.2123.4823.480.69%2,780,801
Dec 26, 202523.7623.7823.2223.3223.32-1.98%3,838,900
Dec 25, 202523.1524.6023.0023.7923.792.76%5,658,951
Dec 24, 202522.4423.1522.2923.1523.153.21%2,630,046
Dec 23, 202522.6922.7122.3422.4322.43-0.75%1,523,821
Dec 22, 202522.5322.8222.5022.6022.600.62%1,845,500
Dec 19, 202522.2522.5522.1822.4622.460.72%1,559,500
Dec 18, 202522.6922.7022.3022.3022.30-1.02%1,726,200
Dec 17, 202522.5822.8022.2122.5322.53-1,956,018
Dec 16, 202523.0023.0422.4222.5322.53-1.57%1,695,727
Dec 15, 202522.5123.0022.2822.8922.891.19%2,468,250
Dec 12, 202522.6622.8522.5222.6222.62-0.57%2,344,548
Dec 11, 202523.3823.4522.7322.7522.75-2.36%2,431,300
Dec 10, 202523.4123.6523.1023.3023.30-1.23%2,196,600
Dec 9, 202523.9924.1023.5923.5923.59-1.71%2,322,195
Dec 8, 202523.6124.1423.6124.0024.001.78%3,369,796
Dec 5, 202523.3823.6922.9023.5823.580.47%2,769,756
Dec 4, 202523.8623.9823.3623.4723.47-1.63%2,828,600
Dec 3, 202524.7424.7623.6523.8623.86-1.61%3,676,945
Dec 2, 202524.1326.4923.9824.2524.250.54%5,387,496
Dec 1, 202523.3524.3023.3524.1224.123.12%4,128,148
Nov 28, 202523.2823.6323.2223.3923.39-0.30%2,194,901
Nov 27, 202523.0923.7322.8923.4623.462.18%4,167,200
Nov 26, 202522.8523.6822.7122.9622.960.31%3,094,591
Nov 25, 202522.7723.2822.7622.8922.890.75%2,432,615
Nov 24, 202522.5322.9022.2822.7222.721.43%2,585,793
Nov 21, 202523.6623.9522.3422.4022.40-6.74%5,416,543
Nov 20, 202524.6024.9923.9524.0224.02-2.28%6,463,967
Nov 19, 202523.7624.5823.7024.5824.583.80%7,947,670
Nov 18, 202523.9224.0223.5623.6823.68-1.42%2,392,264
Nov 17, 202524.0024.2823.8824.0224.02-0.54%2,984,381
Nov 14, 202524.0624.4323.8424.1524.150.33%5,719,400
Nov 13, 202523.6024.1023.4724.0724.072.51%4,476,400
Nov 12, 202523.6923.6923.3123.4823.48-0.89%1,806,851
Nov 11, 202523.7224.0923.5123.6923.69-0.13%2,832,500
Nov 10, 202523.2423.8223.2423.7223.722.07%3,279,601
Nov 7, 202523.1323.5623.0423.2423.240.48%2,092,900
Nov 6, 202522.9823.2322.9023.1323.131.09%1,489,400
Nov 5, 202522.7723.0522.7022.8822.88-0.17%1,595,400
Nov 4, 202523.2923.3622.7622.9222.92-1.93%2,414,800
Nov 3, 202523.5223.6023.2223.3723.37-0.64%2,301,200
Oct 31, 202523.3123.8523.2323.5223.520.81%2,958,083
Oct 30, 202523.7023.7023.1923.3323.33-1.64%2,963,800
Oct 29, 202523.5823.8723.2123.7223.720.85%2,712,014
Oct 28, 202523.5223.8023.4023.5223.52-0.42%2,070,600
Oct 27, 202523.6023.7323.3323.6223.621.29%2,388,895
Oct 24, 202523.3223.3923.1523.3223.320.78%1,870,792
Oct 23, 202523.1323.1422.6623.1423.140.04%1,553,500
Oct 22, 202523.0123.3122.8623.1323.130.43%1,630,100
Oct 21, 202522.8923.1022.7223.0323.030.61%1,585,300
Oct 20, 202522.9023.1622.7622.8922.891.28%1,881,092
Oct 17, 202523.1323.5722.6022.6022.60-3.21%2,394,145
Oct 16, 202523.6123.9823.1823.3523.35-2.38%2,458,063
Oct 15, 202524.1924.1923.5223.9223.921.87%2,449,000
Oct 14, 202523.9824.1923.4223.4823.48-1.47%2,751,900
Oct 13, 202522.9023.9822.6223.8323.83-0.63%3,246,100
Oct 10, 202524.3724.5823.7823.9823.98-1.24%3,503,692
Oct 9, 202524.0424.4423.8724.2824.281.00%3,492,950