Skip to main content
Zhejiang Dragon Technology Co., Ltd. (SHA:603004)
China flag China · Delayed Price · Currency is CNY
20.77
-0.21 (-1.00%)
Apr 30, 2026, 11:04 AM CST

SHA:603004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.8921.1020.5820.9820.980.43%2,160,600
Apr 28, 202621.3921.4520.7520.8920.89-2.66%2,441,800
Apr 27, 202621.0321.5520.8621.4621.461.80%2,236,100
Apr 24, 202621.2521.3620.8421.0821.08-1.31%2,281,300
Apr 23, 202621.3121.5121.2121.3621.36-0.23%2,125,615
Apr 22, 202621.5121.5721.2821.4121.41-0.83%1,810,200
Apr 21, 202621.8621.8921.4121.5921.59-1.24%2,536,471
Apr 20, 202621.4922.2021.4921.8621.861.06%4,199,297
Apr 17, 202622.4122.4921.3621.6321.63-5.50%6,474,187
Apr 16, 202622.8323.1222.8122.8922.89-2,336,900
Apr 15, 202623.0823.2522.8522.8922.89-1,712,700
Apr 14, 202622.8722.9922.6622.8922.890.57%1,742,000
Apr 13, 202622.7322.9722.7022.7622.76-0.52%1,243,200
Apr 10, 202622.6023.1822.5922.8822.881.73%2,068,800
Apr 9, 202622.9422.9822.4122.4922.49-2.17%2,106,200
Apr 8, 202622.1423.0722.1022.9922.994.88%3,530,569
Apr 7, 202621.4021.9921.2221.9221.922.67%1,604,800
Apr 3, 202621.7321.8921.3021.3521.35-1.93%1,317,500
Apr 2, 202621.9022.2721.6421.7721.77-1.14%1,577,607
Apr 1, 202621.8022.0521.7522.0222.022.04%1,989,511
Mar 31, 202621.8222.1521.5521.5821.58-1.15%1,628,300
Mar 30, 202621.6222.0021.5321.8321.830.14%1,721,900
Mar 27, 202621.0921.8521.0221.8021.802.78%1,841,691
Mar 26, 202621.4721.9521.1221.2121.21-0.98%1,957,350
Mar 25, 202621.3321.5821.2521.4221.421.18%1,749,300
Mar 24, 202620.8321.2520.4721.1721.173.57%2,091,000
Mar 23, 202621.8821.8820.0020.4420.44-7.89%3,499,063
Mar 20, 202622.8323.0122.1622.1922.19-2.03%1,970,000
Mar 19, 202623.1623.3022.5122.6522.65-2.96%2,343,242
Mar 18, 202623.0523.3422.7223.3423.341.74%2,659,636
Mar 17, 202623.8024.0022.9122.9422.94-3.90%3,577,103
Mar 16, 202624.0024.1523.5723.8723.87-1.20%3,125,697
Mar 13, 202623.9324.4723.8124.1624.160.96%4,094,411
Mar 12, 202623.6624.2923.5723.9323.930.97%3,678,911
Mar 11, 202623.8224.1523.6523.7023.70-0.96%2,713,000
Mar 10, 202623.7524.0523.6723.9323.931.57%2,771,021
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