Hangzhou XZB Tech Co., Ltd (SHA:603040)
China
· Delayed Price · Currency is CNY 79.52
+1.56 (2.00%)
Apr 29, 2026, 3:00 PM CST
Hangzhou XZB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.78 | 80.50 | 76.20 | 80.00 | - | 2.62% | 1,678,294 |
| Apr 28, 2026 | 81.18 | 82.10 | 77.22 | 77.96 | 77.96 | -5.04% | 2,366,406 |
| Apr 27, 2026 | 81.70 | 83.04 | 81.10 | 82.10 | 82.10 | 0.50% | 1,867,198 |
| Apr 24, 2026 | 81.75 | 82.45 | 80.57 | 81.69 | 81.69 | -0.74% | 1,218,628 |
| Apr 23, 2026 | 85.00 | 85.01 | 81.53 | 82.30 | 82.30 | -2.71% | 1,614,200 |
| Apr 22, 2026 | 83.48 | 85.20 | 82.52 | 84.59 | 84.59 | 1.43% | 1,305,736 |
| Apr 21, 2026 | 83.74 | 84.57 | 82.21 | 83.40 | 83.40 | -0.77% | 1,640,200 |
| Apr 20, 2026 | 85.60 | 86.52 | 83.70 | 84.05 | 84.05 | -1.87% | 1,942,076 |
| Apr 17, 2026 | 86.13 | 86.98 | 83.88 | 85.65 | 85.65 | -0.43% | 2,134,445 |
| Apr 16, 2026 | 80.91 | 87.18 | 80.76 | 86.02 | 86.02 | 6.98% | 2,829,362 |
| Apr 15, 2026 | 79.92 | 82.29 | 79.92 | 80.41 | 80.41 | 0.01% | 1,525,169 |
| Apr 14, 2026 | 79.99 | 80.42 | 78.26 | 80.40 | 80.40 | 0.68% | 1,818,994 |
| Apr 13, 2026 | 82.00 | 82.47 | 79.00 | 79.86 | 79.86 | -3.78% | 1,816,300 |
| Apr 10, 2026 | 83.39 | 85.00 | 82.80 | 83.00 | 83.00 | -0.20% | 1,113,520 |
| Apr 9, 2026 | 84.11 | 84.11 | 82.05 | 83.17 | 83.17 | -1.79% | 1,261,150 |
| Apr 8, 2026 | 81.59 | 84.95 | 81.04 | 84.69 | 84.69 | 5.97% | 1,556,188 |
| Apr 7, 2026 | 79.07 | 80.57 | 79.01 | 79.92 | 79.92 | 0.74% | 857,759 |
| Apr 3, 2026 | 80.56 | 80.91 | 78.87 | 79.33 | 79.33 | -1.51% | 849,079 |
| Apr 2, 2026 | 82.15 | 82.30 | 79.30 | 80.55 | 80.55 | -1.90% | 1,378,300 |
| Apr 1, 2026 | 80.30 | 82.90 | 79.50 | 82.11 | 82.11 | 3.40% | 1,904,038 |
| Mar 31, 2026 | 80.00 | 80.91 | 78.68 | 79.41 | 79.41 | -0.79% | 1,090,465 |
| Mar 30, 2026 | 79.33 | 80.65 | 78.20 | 80.04 | 80.04 | -0.26% | 1,457,278 |
| Mar 27, 2026 | 78.92 | 80.90 | 78.20 | 80.25 | 80.25 | 1.13% | 1,647,317 |
| Mar 26, 2026 | 79.33 | 81.52 | 78.49 | 79.35 | 79.35 | 0.19% | 2,150,198 |
| Mar 25, 2026 | 78.64 | 79.79 | 76.88 | 79.20 | 79.20 | 3.08% | 1,725,017 |
| Mar 24, 2026 | 76.77 | 77.05 | 73.35 | 76.83 | 76.83 | 3.99% | 2,179,873 |
| Mar 23, 2026 | 77.33 | 77.36 | 73.55 | 73.88 | 73.88 | -4.94% | 2,848,200 |
| Mar 20, 2026 | 81.55 | 82.90 | 77.00 | 77.72 | 77.72 | -3.74% | 1,975,990 |
| Mar 19, 2026 | 82.00 | 83.00 | 80.40 | 80.74 | 80.74 | -3.15% | 1,889,100 |
| Mar 18, 2026 | 82.38 | 84.38 | 80.78 | 83.37 | 83.37 | 1.05% | 2,353,800 |
| Mar 17, 2026 | 86.75 | 86.75 | 82.24 | 82.50 | 82.50 | -3.82% | 1,699,045 |
| Mar 16, 2026 | 86.40 | 86.66 | 82.20 | 85.78 | 85.78 | -0.63% | 2,904,672 |
| Mar 13, 2026 | 89.48 | 89.62 | 85.67 | 86.32 | 86.32 | -2.71% | 1,640,370 |
| Mar 12, 2026 | 90.23 | 91.15 | 87.60 | 88.72 | 88.72 | -1.64% | 1,744,416 |
| Mar 11, 2026 | 92.30 | 92.61 | 90.20 | 90.20 | 90.20 | -2.14% | 1,528,000 |
| Mar 10, 2026 | 92.95 | 93.00 | 90.51 | 92.17 | 92.17 | 0.75% | 1,468,514 |
| Mar 9, 2026 | 90.20 | 92.00 | 88.28 | 91.48 | 91.48 | -1.42% | 2,052,307 |
| Mar 6, 2026 | 93.74 | 94.77 | 92.05 | 92.80 | 92.80 | -1.45% | 1,705,700 |
| Mar 5, 2026 | 95.33 | 96.28 | 93.00 | 94.17 | 94.17 | 0.07% | 1,102,950 |
| Mar 4, 2026 | 93.00 | 96.50 | 93.00 | 94.10 | 94.10 | -0.34% | 1,232,311 |
| Mar 3, 2026 | 97.79 | 100.96 | 94.10 | 94.42 | 94.42 | -3.31% | 2,152,746 |
| Mar 2, 2026 | 99.78 | 100.48 | 96.67 | 97.65 | 97.65 | -2.96% | 2,019,588 |
| Feb 27, 2026 | 100.24 | 102.30 | 99.66 | 100.63 | 100.63 | 0.25% | 1,264,369 |
| Feb 26, 2026 | 101.26 | 101.82 | 99.38 | 100.38 | 100.38 | -1.27% | 1,719,000 |
| Feb 25, 2026 | 102.72 | 102.72 | 100.50 | 101.67 | 101.67 | 0.05% | 1,119,088 |
| Feb 24, 2026 | 107.00 | 107.40 | 100.19 | 101.62 | 101.62 | -2.75% | 1,771,100 |
| Feb 13, 2026 | 104.10 | 106.86 | 103.00 | 104.49 | 104.49 | 0.01% | 1,163,799 |
| Feb 12, 2026 | 104.93 | 108.03 | 104.09 | 104.48 | 104.48 | -0.61% | 1,348,000 |
| Feb 11, 2026 | 104.86 | 106.49 | 103.13 | 105.12 | 105.12 | 0.25% | 2,157,500 |
| Feb 10, 2026 | 106.95 | 106.98 | 103.81 | 104.86 | 104.86 | -1.53% | 1,763,250 |
| Feb 9, 2026 | 108.00 | 108.95 | 101.42 | 106.49 | 106.49 | -1.00% | 3,155,520 |
| Feb 6, 2026 | 108.78 | 111.32 | 107.18 | 107.57 | 107.57 | -1.76% | 1,965,300 |
| Feb 5, 2026 | 111.08 | 111.09 | 107.59 | 109.50 | 109.50 | -1.42% | 1,751,396 |
| Feb 4, 2026 | 110.00 | 112.50 | 105.13 | 111.08 | 111.08 | 1.34% | 2,778,395 |
| Feb 3, 2026 | 110.02 | 110.02 | 105.50 | 109.61 | 109.61 | 1.94% | 3,028,992 |
| Feb 2, 2026 | 113.00 | 114.50 | 106.98 | 107.52 | 107.52 | -4.00% | 4,026,830 |
| Jan 30, 2026 | 120.00 | 120.30 | 108.77 | 112.00 | 112.00 | -6.45% | 4,425,300 |
| Jan 29, 2026 | 117.02 | 123.50 | 117.02 | 119.72 | 119.72 | 0.86% | 4,014,850 |
| Jan 28, 2026 | 119.55 | 123.86 | 116.13 | 118.70 | 118.70 | 0.59% | 2,843,115 |
| Jan 27, 2026 | 116.85 | 122.60 | 116.11 | 118.00 | 118.00 | 0.65% | 3,585,118 |
| Jan 26, 2026 | 119.34 | 124.58 | 116.00 | 117.24 | 117.24 | -2.79% | 5,766,169 |
| Jan 23, 2026 | 115.92 | 123.49 | 113.50 | 120.60 | 120.60 | 4.04% | 5,650,925 |
| Jan 22, 2026 | 106.56 | 115.92 | 104.00 | 115.92 | 115.92 | 10.00% | 4,997,676 |
| Jan 21, 2026 | 95.80 | 105.38 | 94.53 | 105.38 | 105.38 | 10.00% | 3,626,754 |
| Jan 20, 2026 | 92.87 | 96.95 | 91.43 | 95.80 | 95.80 | 3.68% | 3,367,474 |
| Jan 19, 2026 | 89.99 | 94.00 | 87.58 | 92.40 | 92.40 | 4.43% | 2,400,998 |
| Jan 16, 2026 | 84.30 | 89.88 | 83.78 | 88.48 | 88.48 | 5.81% | 2,781,948 |
| Jan 15, 2026 | 83.58 | 85.85 | 82.52 | 83.62 | 83.62 | -1.04% | 1,568,100 |
| Jan 14, 2026 | 85.30 | 86.30 | 81.50 | 84.50 | 84.50 | -0.94% | 2,607,150 |
| Jan 13, 2026 | 86.64 | 88.00 | 85.00 | 85.30 | 85.30 | -1.16% | 1,741,237 |
| Jan 12, 2026 | 86.30 | 87.39 | 83.88 | 86.30 | 86.30 | - | 2,096,967 |
| Jan 9, 2026 | 85.00 | 87.40 | 83.90 | 86.30 | 86.30 | 2.80% | 1,898,379 |
| Jan 8, 2026 | 86.86 | 87.63 | 83.38 | 83.95 | 83.95 | -3.45% | 2,435,610 |
| Jan 7, 2026 | 87.29 | 89.40 | 86.33 | 86.95 | 86.95 | -0.39% | 2,460,300 |
| Jan 6, 2026 | 93.01 | 93.03 | 86.02 | 87.29 | 87.29 | -5.97% | 4,140,958 |
| Jan 5, 2026 | 92.04 | 94.37 | 90.56 | 92.83 | 92.83 | 0.91% | 2,404,400 |
| Dec 31, 2025 | 91.69 | 92.50 | 90.35 | 91.99 | 91.99 | 0.33% | 1,497,629 |
| Dec 30, 2025 | 90.35 | 92.97 | 88.68 | 91.69 | 91.69 | 1.48% | 2,407,145 |
| Dec 29, 2025 | 85.90 | 92.52 | 85.52 | 90.35 | 90.35 | 6.04% | 3,215,289 |
| Dec 26, 2025 | 86.00 | 88.48 | 84.51 | 85.20 | 85.20 | -0.81% | 2,199,179 |
| Dec 25, 2025 | 79.49 | 86.50 | 79.49 | 85.90 | 85.90 | 7.59% | 3,337,508 |
| Dec 24, 2025 | 77.99 | 81.50 | 77.80 | 79.84 | 79.84 | 2.36% | 2,109,480 |
| Dec 23, 2025 | 78.78 | 78.79 | 77.51 | 78.00 | 78.00 | -1.04% | 817,316 |
| Dec 22, 2025 | 78.10 | 79.80 | 77.41 | 78.82 | 78.82 | 1.18% | 1,153,867 |
| Dec 19, 2025 | 79.10 | 80.20 | 77.07 | 77.90 | 77.90 | -1.05% | 1,197,201 |
| Dec 18, 2025 | 79.23 | 80.60 | 78.48 | 78.73 | 78.73 | -1.28% | 825,000 |
| Dec 17, 2025 | 78.62 | 79.87 | 78.32 | 79.75 | 79.75 | 1.83% | 739,900 |
| Dec 16, 2025 | 79.56 | 80.88 | 77.77 | 78.32 | 78.32 | -2.31% | 837,700 |
| Dec 15, 2025 | 81.00 | 82.58 | 79.05 | 80.17 | 80.17 | -1.76% | 1,085,311 |
| Dec 12, 2025 | 81.22 | 81.92 | 80.15 | 81.61 | 81.61 | 0.10% | 953,182 |
| Dec 11, 2025 | 82.36 | 83.60 | 81.10 | 81.53 | 81.53 | -1.03% | 884,813 |
| Dec 10, 2025 | 80.00 | 83.79 | 79.57 | 82.38 | 82.38 | 2.46% | 1,796,349 |
| Dec 9, 2025 | 81.26 | 81.96 | 80.20 | 80.40 | 80.40 | -1.66% | 1,093,250 |
| Dec 8, 2025 | 80.52 | 82.14 | 79.51 | 81.76 | 81.76 | 0.38% | 1,391,800 |
| Dec 5, 2025 | 80.40 | 83.69 | 79.28 | 81.45 | 81.45 | 1.32% | 1,815,300 |
| Dec 4, 2025 | 79.49 | 82.42 | 78.12 | 80.39 | 80.39 | 2.41% | 2,471,170 |
| Dec 3, 2025 | 78.80 | 81.60 | 78.00 | 78.50 | 78.50 | 0.54% | 2,218,619 |
| Dec 2, 2025 | 79.00 | 79.01 | 76.62 | 78.08 | 78.08 | -1.91% | 1,461,069 |
| Dec 1, 2025 | 77.93 | 80.85 | 77.00 | 79.60 | 79.60 | 3.14% | 2,440,518 |
| Nov 28, 2025 | 77.20 | 77.88 | 75.01 | 77.18 | 77.18 | 0.82% | 1,455,757 |