Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China
· Delayed Price · Currency is CNY 3.890
+0.040 (1.04%)
Apr 29, 2026, 3:04 PM CST
SHE:002061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.88 | 3.91 | 3.85 | 3.88 | - | 0.78% | 11,258,662 |
| Apr 28, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 1.05% | 23,042,490 |
| Apr 27, 2026 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | -0.78% | 17,388,020 |
| Apr 24, 2026 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.29% | 17,379,620 |
| Apr 23, 2026 | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | - | 19,868,280 |
| Apr 22, 2026 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | - | 14,469,160 |
| Apr 21, 2026 | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 15,885,490 |
| Apr 20, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.26% | 15,261,710 |
| Apr 17, 2026 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.51% | 11,999,690 |
| Apr 16, 2026 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | -0.51% | 16,793,750 |
| Apr 15, 2026 | 3.92 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 14,396,960 |
| Apr 14, 2026 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | 0.77% | 13,169,340 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 12,991,860 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 14,446,740 |
| Apr 9, 2026 | 3.93 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 16,050,190 |
| Apr 8, 2026 | 3.90 | 3.95 | 3.89 | 3.95 | 3.95 | 2.33% | 20,500,210 |
| Apr 7, 2026 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 16,459,660 |
| Apr 3, 2026 | 3.90 | 3.92 | 3.81 | 3.83 | 3.83 | -2.30% | 20,418,300 |
| Apr 2, 2026 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | -0.51% | 17,309,634 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | 0.25% | 20,771,740 |
| Mar 31, 2026 | 3.92 | 3.99 | 3.91 | 3.93 | 3.93 | 0.26% | 23,797,180 |
| Mar 30, 2026 | 3.87 | 3.94 | 3.84 | 3.92 | 3.92 | 0.51% | 20,345,050 |
| Mar 27, 2026 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | 0.52% | 16,424,160 |
| Mar 26, 2026 | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 25,597,380 |
| Mar 25, 2026 | 3.80 | 3.93 | 3.78 | 3.89 | 3.89 | 2.10% | 33,175,240 |
| Mar 24, 2026 | 3.78 | 3.82 | 3.70 | 3.81 | 3.81 | 2.42% | 27,810,378 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.71 | 3.72 | 3.72 | -5.58% | 42,674,710 |
| Mar 20, 2026 | 4.03 | 4.06 | 3.92 | 3.94 | 3.94 | -2.23% | 46,578,670 |
| Mar 19, 2026 | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -1.71% | 30,611,090 |
| Mar 18, 2026 | 4.14 | 4.15 | 4.07 | 4.10 | 4.10 | -0.97% | 34,207,620 |
| Mar 17, 2026 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 28,127,380 |
| Mar 16, 2026 | 4.24 | 4.25 | 4.14 | 4.16 | 4.16 | -1.89% | 45,619,300 |
| Mar 13, 2026 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | -0.47% | 56,948,300 |
| Mar 12, 2026 | 4.21 | 4.28 | 4.19 | 4.26 | 4.26 | 1.19% | 47,901,220 |
| Mar 11, 2026 | 4.15 | 4.22 | 4.10 | 4.21 | 4.21 | 1.69% | 50,514,490 |
| Mar 10, 2026 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 28,035,690 |
| 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 |