ZJBC Information Technology Co., Ltd (SHE:000889)
China
· Delayed Price · Currency is CNY 4.810
-0.100 (-2.04%)
Apr 29, 2026, 3:04 PM CST
SHE:000889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.82 | 4.98 | 4.71 | 4.81 | 4.81 | -2.04% | 237,985,705 |
| Apr 28, 2026 | 4.46 | 4.91 | 4.45 | 4.91 | 4.91 | 10.09% | 248,328,470 |
| Apr 27, 2026 | 4.70 | 4.75 | 4.32 | 4.46 | 4.46 | -6.89% | 233,846,523 |
| Apr 24, 2026 | 4.35 | 4.79 | 4.25 | 4.79 | 4.79 | 10.11% | 245,542,543 |
| Apr 23, 2026 | 4.58 | 4.79 | 4.26 | 4.35 | 4.35 | -5.84% | 177,949,206 |
| Apr 22, 2026 | 4.45 | 4.85 | 4.42 | 4.62 | 4.62 | -0.86% | 163,358,400 |
| Apr 21, 2026 | 4.76 | 5.00 | 4.63 | 4.66 | 4.66 | -9.34% | 213,509,000 |
| Apr 20, 2026 | 5.42 | 5.45 | 5.03 | 5.14 | 5.14 | -2.84% | 255,562,400 |
| Apr 17, 2026 | 4.85 | 5.44 | 4.81 | 5.29 | 5.29 | 5.80% | 275,653,876 |
| Apr 16, 2026 | 4.57 | 5.21 | 4.38 | 5.00 | 5.00 | 5.49% | 338,277,542 |
| Apr 15, 2026 | 4.32 | 4.74 | 4.03 | 4.74 | 4.74 | 9.98% | 318,417,700 |
| Apr 14, 2026 | 3.89 | 4.31 | 3.89 | 4.31 | 4.31 | 9.95% | 126,165,500 |
| Apr 13, 2026 | 4.28 | 4.35 | 3.92 | 3.92 | 3.92 | -9.89% | 217,121,100 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.10 | 4.35 | 4.35 | 10.13% | 179,046,800 |
| Apr 9, 2026 | 3.66 | 3.95 | 3.54 | 3.95 | 3.95 | 10.03% | 118,661,100 |
| Apr 8, 2026 | 3.35 | 3.59 | 3.33 | 3.59 | 3.59 | 10.12% | 30,613,820 |
| Apr 7, 2026 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | 1.87% | 15,376,340 |
| Apr 3, 2026 | 3.32 | 3.36 | 3.18 | 3.20 | 3.20 | -3.03% | 16,874,560 |
| Apr 2, 2026 | 3.39 | 3.42 | 3.28 | 3.30 | 3.30 | -2.94% | 21,369,940 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.37 | 3.40 | 3.40 | 1.19% | 26,562,670 |
| Mar 31, 2026 | 3.48 | 3.53 | 3.35 | 3.36 | 3.36 | -3.45% | 27,370,930 |
| Mar 30, 2026 | 3.35 | 3.49 | 3.32 | 3.48 | 3.48 | 2.05% | 40,618,640 |
| Mar 27, 2026 | 3.27 | 3.53 | 3.26 | 3.41 | 3.41 | 0.89% | 58,130,510 |
| Mar 26, 2026 | 3.51 | 3.51 | 3.31 | 3.38 | 3.38 | -4.52% | 74,771,130 |
| Mar 25, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 9.94% | 23,420,150 |
| Mar 24, 2026 | 3.12 | 3.24 | 3.08 | 3.22 | 3.22 | 5.92% | 24,479,260 |
| Mar 23, 2026 | 3.20 | 3.21 | 3.02 | 3.04 | 3.04 | -6.17% | 26,267,880 |
| Mar 20, 2026 | 3.34 | 3.39 | 3.23 | 3.24 | 3.24 | -2.99% | 16,666,520 |
| Mar 19, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -2.34% | 16,229,600 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | 1.18% | 14,922,220 |
| Mar 17, 2026 | 3.47 | 3.50 | 3.36 | 3.38 | 3.38 | -2.03% | 16,201,460 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.43 | 3.45 | 3.45 | -0.29% | 12,204,980 |
| Mar 13, 2026 | 3.51 | 3.53 | 3.44 | 3.46 | 3.46 | -1.14% | 16,305,240 |
| Mar 12, 2026 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 16,622,100 |
| Mar 11, 2026 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -2.20% | 16,634,360 |
| 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 |