Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China
· Delayed Price · Currency is CNY 4.100
-0.020 (-0.49%)
Mar 9, 2026, 3:04 PM CST
SHE:002061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | -0.49% | 29,248,270 |
| Mar 6, 2026 | 4.05 | 4.13 | 4.04 | 4.12 | 4.12 | 1.48% | 27,985,840 |
| Mar 5, 2026 | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | 0.50% | 27,257,320 |
| Mar 4, 2026 | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | -1.46% | 31,220,740 |
| Mar 3, 2026 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | -0.97% | 36,044,360 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.08 | 4.14 | 4.14 | - | 40,875,591 |
| Feb 27, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.22% | 22,723,670 |
| Feb 26, 2026 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.73% | 24,654,100 |
| Feb 25, 2026 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | 0.98% | 37,043,680 |
| Feb 24, 2026 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 1.75% | 30,266,580 |
| Feb 13, 2026 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | -1.23% | 25,299,800 |
| Feb 12, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.73% | 29,264,610 |
| Feb 11, 2026 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | -0.24% | 14,657,040 |
| Feb 10, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 15,996,950 |
| Feb 9, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | 0.73% | 22,048,160 |
| Feb 6, 2026 | 4.10 | 4.14 | 4.09 | 4.09 | 4.09 | -0.73% | 22,360,080 |
| Feb 5, 2026 | 4.15 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 24,673,420 |
| Feb 4, 2026 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 37,851,330 |
| Feb 3, 2026 | 4.08 | 4.13 | 4.05 | 4.07 | 4.07 | - | 32,904,560 |
| Feb 2, 2026 | 4.15 | 4.21 | 4.06 | 4.07 | 4.07 | -1.93% | 59,720,190 |
| Jan 30, 2026 | 4.13 | 4.17 | 4.08 | 4.15 | 4.15 | 0.24% | 36,845,210 |
| Jan 29, 2026 | 4.13 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 29,497,160 |
| Jan 28, 2026 | 4.07 | 4.17 | 4.05 | 4.12 | 4.12 | 0.98% | 36,463,803 |
| Jan 27, 2026 | 4.13 | 4.14 | 4.04 | 4.08 | 4.08 | -1.21% | 29,873,794 |
| Jan 26, 2026 | 4.15 | 4.16 | 4.10 | 4.13 | 4.13 | -0.24% | 31,789,960 |
| Jan 23, 2026 | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | 0.24% | 27,215,554 |
| Jan 22, 2026 | 4.09 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 28,458,210 |
| Jan 21, 2026 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.49% | 27,787,110 |
| Jan 20, 2026 | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | 1.23% | 41,681,080 |
| Jan 19, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.74% | 18,885,040 |
| Jan 16, 2026 | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 23,967,688 |
| Jan 15, 2026 | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 20,265,790 |
| Jan 14, 2026 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | -0.74% | 33,913,850 |
| Jan 13, 2026 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | - | 31,861,926 |
| Jan 12, 2026 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 32,609,717 |
| Jan 9, 2026 | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | 0.50% | 22,795,708 |
| Jan 8, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 19,019,680 |
| Jan 7, 2026 | 4.04 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 20,217,490 |
| Jan 6, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 21,854,280 |
| Jan 5, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 15,819,560 |
| Dec 31, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 13,469,440 |
| Dec 30, 2025 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 15,807,200 |
| Dec 29, 2025 | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | -0.25% | 13,490,000 |
| Dec 26, 2025 | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | - | 16,318,360 |
| Dec 25, 2025 | 4.03 | 4.05 | 4.02 | 4.03 | 4.03 | - | 12,658,150 |
| Dec 24, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.25% | 12,029,818 |
| Dec 23, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | - | 11,741,455 |
| Dec 22, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.25% | 12,167,080 |
| Dec 19, 2025 | 3.96 | 4.02 | 3.96 | 4.01 | 4.01 | 1.26% | 15,391,422 |
| Dec 18, 2025 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 12,805,600 |
| Dec 17, 2025 | 3.99 | 4.00 | 3.90 | 3.97 | 3.97 | -0.50% | 27,189,300 |
| Dec 16, 2025 | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | -1.72% | 25,784,341 |
| Dec 15, 2025 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | 0.25% | 13,378,840 |
| Dec 12, 2025 | 4.11 | 4.13 | 4.04 | 4.05 | 4.05 | -1.22% | 34,682,820 |
| Dec 11, 2025 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -2.15% | 20,555,640 |
| Dec 10, 2025 | 4.19 | 4.22 | 4.15 | 4.19 | 4.19 | -0.48% | 20,958,350 |
| Dec 9, 2025 | 4.13 | 4.35 | 4.12 | 4.21 | 4.21 | 1.69% | 71,761,510 |
| Dec 8, 2025 | 4.08 | 4.16 | 4.06 | 4.14 | 4.14 | 1.47% | 31,148,930 |
| Dec 5, 2025 | 4.06 | 4.10 | 4.03 | 4.08 | 4.08 | 0.25% | 16,088,590 |
| Dec 4, 2025 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 15,258,830 |
| Dec 3, 2025 | 4.08 | 4.10 | 4.06 | 4.09 | 4.09 | 0.49% | 17,305,840 |
| Dec 2, 2025 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | -0.25% | 12,269,760 |
| Dec 1, 2025 | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 14,377,770 |
| Nov 28, 2025 | 4.05 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 12,358,689 |
| Nov 27, 2025 | 4.06 | 4.07 | 4.04 | 4.04 | 4.04 | -0.49% | 14,021,420 |
| Nov 26, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | 0.50% | 16,247,030 |
| Nov 25, 2025 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 19,967,400 |
| Nov 24, 2025 | 4.04 | 4.07 | 4.01 | 4.04 | 4.04 | 0.25% | 21,799,350 |
| Nov 21, 2025 | 4.15 | 4.16 | 4.02 | 4.03 | 4.03 | -3.36% | 40,011,370 |
| Nov 20, 2025 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.48% | 23,886,130 |
| Nov 19, 2025 | 4.21 | 4.23 | 4.17 | 4.19 | 4.19 | -0.48% | 21,925,890 |
| Nov 18, 2025 | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -1.64% | 34,052,900 |
| Nov 17, 2025 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | -0.70% | 32,293,220 |
| Nov 14, 2025 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | -0.92% | 37,385,540 |
| Nov 13, 2025 | 4.43 | 4.50 | 4.33 | 4.35 | 4.35 | 0.69% | 71,461,300 |
| Nov 12, 2025 | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.69% | 23,540,560 |
| Nov 11, 2025 | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | 0.69% | 31,099,340 |
| Nov 10, 2025 | 4.28 | 4.36 | 4.25 | 4.32 | 4.32 | 0.93% | 34,981,230 |
| Nov 7, 2025 | 4.26 | 4.30 | 4.25 | 4.28 | 4.28 | 0.94% | 28,769,780 |
| Nov 6, 2025 | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | -0.24% | 26,110,720 |
| Nov 5, 2025 | 4.19 | 4.27 | 4.17 | 4.25 | 4.25 | 1.67% | 30,153,480 |
| Nov 4, 2025 | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | -0.95% | 27,567,480 |
| Nov 3, 2025 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | 0.96% | 24,736,950 |
| Oct 31, 2025 | 4.23 | 4.24 | 4.18 | 4.18 | 4.18 | -0.71% | 34,743,190 |
| Oct 30, 2025 | 4.28 | 4.29 | 4.21 | 4.21 | 4.21 | -2.77% | 43,005,160 |
| Oct 29, 2025 | 4.27 | 4.33 | 4.24 | 4.33 | 4.33 | 0.93% | 25,125,550 |
| Oct 28, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -1.15% | 26,977,700 |
| Oct 27, 2025 | 4.37 | 4.40 | 4.29 | 4.34 | 4.34 | -0.23% | 41,143,800 |
| Oct 24, 2025 | 4.37 | 4.39 | 4.31 | 4.35 | 4.35 | - | 44,800,640 |
| Oct 23, 2025 | 4.29 | 4.37 | 4.26 | 4.35 | 4.35 | 1.16% | 37,775,870 |
| Oct 22, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 27,170,290 |
| Oct 21, 2025 | 4.19 | 4.31 | 4.18 | 4.30 | 4.30 | 2.63% | 41,524,730 |
| Oct 20, 2025 | 4.23 | 4.24 | 4.15 | 4.19 | 4.19 | -0.48% | 33,619,420 |
| Oct 17, 2025 | 4.28 | 4.31 | 4.20 | 4.21 | 4.21 | -1.41% | 30,060,490 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.25 | 4.27 | 4.27 | -1.61% | 28,309,700 |
| Oct 15, 2025 | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | 1.17% | 41,043,840 |
| Oct 14, 2025 | 4.31 | 4.35 | 4.27 | 4.29 | 4.29 | -0.23% | 41,091,230 |
| Oct 13, 2025 | 4.27 | 4.33 | 4.24 | 4.30 | 4.30 | -1.83% | 49,941,010 |
| Oct 10, 2025 | 4.21 | 4.42 | 4.19 | 4.38 | 4.38 | 4.04% | 82,821,450 |
| Oct 9, 2025 | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | 1.45% | 37,615,030 |