ZJBC Information Technology Co., Ltd (SHE:000889)
China
· Delayed Price · Currency is CNY 3.640
+0.030 (0.83%)
At close: Mar 10, 2026
SHE:000889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | 0.83% | 15,293,960 |
| Mar 9, 2026 | 3.56 | 3.64 | 3.49 | 3.61 | 3.61 | 0.28% | 21,112,330 |
| Mar 6, 2026 | 3.49 | 3.61 | 3.48 | 3.60 | 3.60 | 2.27% | 16,706,460 |
| Mar 5, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 2.33% | 20,292,970 |
| Mar 4, 2026 | 3.47 | 3.50 | 3.40 | 3.44 | 3.44 | -0.86% | 17,854,870 |
| Mar 3, 2026 | 3.59 | 3.64 | 3.45 | 3.47 | 3.47 | -3.07% | 27,977,060 |
| Mar 2, 2026 | 3.70 | 3.71 | 3.53 | 3.58 | 3.58 | -4.53% | 31,990,800 |
| Feb 27, 2026 | 3.68 | 3.82 | 3.67 | 3.75 | 3.75 | 0.81% | 26,661,580 |
| Feb 26, 2026 | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | -0.27% | 15,978,740 |
| Feb 25, 2026 | 3.75 | 3.81 | 3.71 | 3.73 | 3.73 | -0.27% | 19,102,624 |
| Feb 24, 2026 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | 1.36% | 20,685,490 |
| Feb 13, 2026 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | 1.10% | 17,991,940 |
| Feb 12, 2026 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | -1.62% | 16,998,680 |
| Feb 11, 2026 | 3.82 | 3.83 | 3.70 | 3.71 | 3.71 | -2.88% | 21,906,610 |
| Feb 10, 2026 | 3.80 | 3.83 | 3.77 | 3.82 | 3.82 | 0.53% | 19,430,430 |
| Feb 9, 2026 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | 3.54% | 26,308,180 |
| Feb 6, 2026 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | 0.55% | 12,439,310 |
| Feb 5, 2026 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 0.55% | 14,433,960 |
| Feb 4, 2026 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 13,346,780 |
| Feb 3, 2026 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | 1.40% | 16,039,500 |
| Feb 2, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 14,805,690 |
| Jan 30, 2026 | 3.54 | 3.61 | 3.51 | 3.60 | 3.60 | 1.41% | 14,442,340 |
| Jan 29, 2026 | 3.59 | 3.64 | 3.51 | 3.55 | 3.55 | -0.28% | 18,882,500 |
| Jan 28, 2026 | 3.68 | 3.69 | 3.56 | 3.56 | 3.56 | -2.47% | 20,548,260 |
| Jan 27, 2026 | 3.66 | 3.74 | 3.59 | 3.65 | 3.65 | -1.08% | 23,365,550 |
| Jan 26, 2026 | 3.83 | 3.83 | 3.64 | 3.69 | 3.69 | -3.66% | 29,813,800 |
| Jan 23, 2026 | 3.73 | 3.84 | 3.71 | 3.83 | 3.83 | 2.68% | 27,816,411 |
| Jan 22, 2026 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 1.63% | 14,519,720 |
| Jan 21, 2026 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | 0.82% | 18,794,390 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.61 | 3.64 | 3.64 | -2.93% | 27,654,020 |
| Jan 19, 2026 | 3.71 | 3.77 | 3.68 | 3.75 | 3.75 | 1.35% | 22,311,370 |
| Jan 16, 2026 | 3.85 | 3.87 | 3.67 | 3.70 | 3.70 | -2.89% | 27,492,401 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.77 | 3.81 | 3.81 | -3.05% | 32,738,780 |
| Jan 14, 2026 | 3.77 | 4.04 | 3.77 | 3.93 | 3.93 | 3.69% | 62,496,290 |
| Jan 13, 2026 | 3.92 | 4.01 | 3.79 | 3.79 | 3.79 | -3.81% | 68,582,080 |
| Jan 12, 2026 | 3.58 | 3.94 | 3.58 | 3.94 | 3.94 | 10.06% | 50,626,560 |
| Jan 9, 2026 | 3.59 | 3.61 | 3.53 | 3.58 | 3.58 | 0.28% | 17,343,280 |
| Jan 8, 2026 | 3.52 | 3.59 | 3.52 | 3.57 | 3.57 | 0.85% | 15,373,860 |
| Jan 7, 2026 | 3.62 | 3.65 | 3.51 | 3.54 | 3.54 | -2.21% | 21,664,380 |
| Jan 6, 2026 | 3.62 | 3.67 | 3.60 | 3.62 | 3.62 | - | 15,233,850 |
| Jan 5, 2026 | 3.60 | 3.67 | 3.59 | 3.62 | 3.62 | 0.56% | 12,136,540 |
| Dec 31, 2025 | 3.67 | 3.67 | 3.57 | 3.60 | 3.60 | -1.64% | 12,006,080 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.65 | 3.66 | 3.66 | -1.61% | 14,987,130 |
| Dec 29, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -0.27% | 16,893,650 |
| Dec 26, 2025 | 3.62 | 3.85 | 3.57 | 3.73 | 3.73 | 4.19% | 31,761,630 |
| Dec 25, 2025 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | 1.13% | 9,782,006 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.28% | 11,731,930 |
| Dec 23, 2025 | 3.67 | 3.70 | 3.51 | 3.53 | 3.53 | -4.08% | 20,802,020 |
| Dec 22, 2025 | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | -0.54% | 13,139,750 |
| Dec 19, 2025 | 3.63 | 3.73 | 3.62 | 3.70 | 3.70 | 2.49% | 15,261,960 |
| Dec 18, 2025 | 3.58 | 3.68 | 3.55 | 3.61 | 3.61 | 0.84% | 14,090,920 |
| Dec 17, 2025 | 3.57 | 3.61 | 3.50 | 3.58 | 3.58 | -0.28% | 13,769,400 |
| Dec 16, 2025 | 3.63 | 3.64 | 3.54 | 3.59 | 3.59 | -1.10% | 13,776,800 |
| Dec 15, 2025 | 3.58 | 3.67 | 3.50 | 3.63 | 3.63 | 1.11% | 16,044,120 |
| Dec 12, 2025 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | -1.10% | 12,091,670 |
| Dec 11, 2025 | 3.70 | 3.74 | 3.62 | 3.63 | 3.63 | -2.16% | 14,236,380 |
| Dec 10, 2025 | 3.70 | 3.73 | 3.66 | 3.71 | 3.71 | - | 11,659,080 |
| Dec 9, 2025 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -1.07% | 11,646,600 |
| Dec 8, 2025 | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | 0.54% | 13,376,000 |
| Dec 5, 2025 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | 1.91% | 15,290,270 |
| Dec 4, 2025 | 3.73 | 3.74 | 3.63 | 3.66 | 3.66 | -2.14% | 18,763,260 |
| Dec 3, 2025 | 3.80 | 3.82 | 3.72 | 3.74 | 3.74 | -1.58% | 16,600,170 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | -0.52% | 13,300,490 |
| Dec 1, 2025 | 3.95 | 3.97 | 3.79 | 3.82 | 3.82 | -2.80% | 29,078,280 |
| Nov 28, 2025 | 3.83 | 3.93 | 3.79 | 3.93 | 3.93 | 3.15% | 18,459,140 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 15,591,061 |
| Nov 26, 2025 | 3.86 | 3.96 | 3.85 | 3.87 | 3.87 | - | 18,769,940 |
| Nov 25, 2025 | 3.86 | 3.95 | 3.85 | 3.87 | 3.87 | 1.04% | 18,962,420 |
| Nov 24, 2025 | 3.76 | 3.86 | 3.72 | 3.83 | 3.83 | 1.86% | 24,161,640 |
| Nov 21, 2025 | 4.01 | 4.07 | 3.73 | 3.76 | 3.76 | -6.70% | 44,695,100 |
| Nov 20, 2025 | 4.16 | 4.16 | 4.01 | 4.03 | 4.03 | -2.18% | 24,770,300 |
| Nov 19, 2025 | 4.23 | 4.25 | 4.09 | 4.12 | 4.12 | -2.37% | 35,402,370 |
| Nov 18, 2025 | 4.43 | 4.46 | 4.18 | 4.22 | 4.22 | -5.80% | 60,483,270 |
| Nov 17, 2025 | 4.42 | 4.59 | 4.37 | 4.48 | 4.48 | 0.90% | 65,806,980 |
| Nov 14, 2025 | 4.72 | 4.72 | 4.35 | 4.44 | 4.44 | 0.45% | 113,043,900 |
| Nov 13, 2025 | 4.05 | 4.42 | 4.00 | 4.42 | 4.42 | 9.95% | 54,815,470 |
| Nov 12, 2025 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 1.26% | 17,930,280 |
| Nov 11, 2025 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | - | 15,803,600 |
| Nov 10, 2025 | 4.00 | 4.04 | 3.94 | 3.97 | 3.97 | -1.00% | 20,944,040 |
| Nov 7, 2025 | 3.99 | 4.07 | 3.97 | 4.01 | 4.01 | 0.75% | 24,552,040 |
| Nov 6, 2025 | 3.96 | 3.99 | 3.89 | 3.98 | 3.98 | - | 20,472,420 |
| Nov 5, 2025 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | 0.51% | 19,549,710 |
| Nov 4, 2025 | 3.93 | 4.02 | 3.84 | 3.96 | 3.96 | 0.51% | 33,755,790 |
| Nov 3, 2025 | 3.76 | 3.95 | 3.70 | 3.94 | 3.94 | 5.07% | 34,503,750 |
| Oct 31, 2025 | 3.72 | 3.81 | 3.69 | 3.75 | 3.75 | 0.54% | 22,808,980 |
| Oct 30, 2025 | 3.77 | 3.82 | 3.73 | 3.73 | 3.73 | -1.06% | 18,945,220 |
| Oct 29, 2025 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | -0.26% | 16,536,070 |
| Oct 28, 2025 | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | 0.53% | 17,680,420 |
| Oct 27, 2025 | 3.80 | 3.84 | 3.73 | 3.76 | 3.76 | -0.27% | 26,616,940 |
| Oct 24, 2025 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -1.82% | 23,244,560 |
| Oct 23, 2025 | 3.86 | 3.88 | 3.79 | 3.84 | 3.84 | -1.29% | 20,215,270 |
| Oct 22, 2025 | 3.90 | 3.95 | 3.85 | 3.89 | 3.89 | -0.51% | 20,341,580 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | -1.01% | 22,955,090 |
| Oct 20, 2025 | 3.87 | 4.05 | 3.87 | 3.95 | 3.95 | 2.60% | 34,194,960 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -1.03% | 33,155,900 |
| Oct 16, 2025 | 4.00 | 4.07 | 3.87 | 3.89 | 3.89 | -2.75% | 47,945,830 |
| Oct 15, 2025 | 3.84 | 4.05 | 3.83 | 4.00 | 4.00 | 4.17% | 64,941,860 |
| Oct 14, 2025 | 3.78 | 3.98 | 3.74 | 3.84 | 3.84 | 1.32% | 66,159,780 |
| Oct 13, 2025 | 3.50 | 3.92 | 3.40 | 3.79 | 3.79 | 5.87% | 65,046,290 |
| Oct 10, 2025 | 3.52 | 3.60 | 3.50 | 3.58 | 3.58 | 1.13% | 29,964,730 |