Jiangxi Zhengbang Technology Co.Ltd. (SHE:002157)
China
· Delayed Price · Currency is CNY 3.350
+0.030 (0.90%)
At close: Mar 9, 2026
SHE:002157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | 0.90% | 268,977,404 |
| Mar 6, 2026 | 3.15 | 3.35 | 3.14 | 3.32 | 3.32 | 5.06% | 310,808,600 |
| Mar 5, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -0.94% | 121,843,700 |
| Mar 4, 2026 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 1.27% | 131,178,400 |
| Mar 3, 2026 | 3.20 | 3.24 | 3.13 | 3.15 | 3.15 | -1.56% | 166,212,900 |
| Mar 2, 2026 | 3.18 | 3.24 | 3.15 | 3.20 | 3.20 | -0.31% | 140,214,500 |
| Feb 27, 2026 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | 1.58% | 109,822,900 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.25% | 110,252,700 |
| Feb 25, 2026 | 3.17 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 119,473,900 |
| Feb 24, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 2.60% | 104,008,900 |
| Feb 13, 2026 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 108,247,200 |
| Feb 12, 2026 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -0.95% | 83,333,350 |
| Feb 11, 2026 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | 0.32% | 81,378,460 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -0.94% | 100,422,000 |
| Feb 9, 2026 | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -0.62% | 111,324,000 |
| Feb 6, 2026 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | 0.31% | 105,186,100 |
| Feb 5, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.20 | -1.23% | 119,672,800 |
| Feb 4, 2026 | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 129,294,801 |
| Feb 3, 2026 | 3.19 | 3.21 | 3.14 | 3.20 | 3.20 | 2.24% | 125,337,304 |
| Feb 2, 2026 | 3.20 | 3.25 | 3.12 | 3.13 | 3.13 | -5.15% | 238,425,250 |
| Jan 30, 2026 | 3.34 | 3.43 | 3.30 | 3.30 | 3.30 | -0.90% | 248,556,900 |
| Jan 29, 2026 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | 0.30% | 212,889,700 |
| Jan 28, 2026 | 3.30 | 3.34 | 3.27 | 3.32 | 3.32 | 0.30% | 146,709,700 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | -2.36% | 195,704,375 |
| Jan 26, 2026 | 3.34 | 3.40 | 3.29 | 3.39 | 3.39 | 1.19% | 234,062,100 |
| Jan 23, 2026 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | - | 164,545,800 |
| Jan 22, 2026 | 3.28 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 152,735,900 |
| Jan 21, 2026 | 3.33 | 3.34 | 3.26 | 3.30 | 3.30 | -0.90% | 150,328,100 |
| Jan 20, 2026 | 3.24 | 3.46 | 3.22 | 3.33 | 3.33 | 2.78% | 324,860,300 |
| Jan 19, 2026 | 3.18 | 3.27 | 3.16 | 3.24 | 3.24 | 2.21% | 167,599,600 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 126,316,100 |
| Jan 15, 2026 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | -1.23% | 132,934,400 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | 1.25% | 228,358,200 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 231,955,500 |
| Jan 12, 2026 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 187,891,600 |
| Jan 9, 2026 | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | -0.61% | 156,834,311 |
| Jan 8, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 150,827,023 |
| Jan 7, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | -1.49% | 153,752,500 |
| Jan 6, 2026 | 3.26 | 3.35 | 3.21 | 3.35 | 3.35 | 3.08% | 214,154,500 |
| Jan 5, 2026 | 3.24 | 3.28 | 3.21 | 3.25 | 3.25 | 0.31% | 152,484,100 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | -2.41% | 192,347,900 |
| Dec 30, 2025 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | - | 168,487,557 |
| Dec 29, 2025 | 3.40 | 3.44 | 3.28 | 3.32 | 3.32 | -6.74% | 359,659,886 |
| Dec 26, 2025 | 3.54 | 3.62 | 3.49 | 3.56 | 3.56 | 0.28% | 232,540,800 |
| Dec 25, 2025 | 3.43 | 3.65 | 3.39 | 3.55 | 3.55 | 3.50% | 297,592,900 |
| Dec 24, 2025 | 3.48 | 3.50 | 3.38 | 3.43 | 3.43 | -2.00% | 194,057,200 |
| Dec 23, 2025 | 3.58 | 3.65 | 3.49 | 3.50 | 3.50 | -2.51% | 223,347,700 |
| Dec 22, 2025 | 3.60 | 3.62 | 3.51 | 3.59 | 3.59 | - | 214,733,300 |
| Dec 19, 2025 | 3.46 | 3.64 | 3.44 | 3.59 | 3.59 | 3.16% | 318,352,000 |
| Dec 18, 2025 | 3.58 | 3.60 | 3.47 | 3.48 | 3.48 | -3.06% | 288,623,300 |
| Dec 17, 2025 | 3.71 | 3.75 | 3.48 | 3.59 | 3.59 | -2.18% | 427,548,900 |
| Dec 16, 2025 | 3.80 | 3.85 | 3.62 | 3.67 | 3.67 | -1.61% | 480,361,500 |
| Dec 15, 2025 | 3.53 | 3.93 | 3.51 | 3.73 | 3.73 | 4.48% | 687,482,000 |
| Dec 12, 2025 | 3.48 | 3.64 | 3.44 | 3.57 | 3.57 | 3.48% | 942,257,900 |
| Dec 11, 2025 | 3.14 | 3.45 | 3.12 | 3.45 | 3.45 | 9.87% | 642,870,000 |
| Dec 10, 2025 | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 185,451,200 |
| Dec 9, 2025 | 3.04 | 3.17 | 3.03 | 3.10 | 3.10 | 1.97% | 177,370,700 |
| Dec 8, 2025 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 1.67% | 123,456,800 |
| Dec 5, 2025 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | 1.01% | 96,537,470 |
| Dec 4, 2025 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.99% | 116,032,400 |
| Dec 3, 2025 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -2.89% | 144,955,000 |
| Dec 2, 2025 | 3.22 | 3.24 | 3.09 | 3.11 | 3.11 | -3.12% | 236,686,700 |
| Dec 1, 2025 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | 5.59% | 362,861,000 |
| Nov 28, 2025 | 2.94 | 3.04 | 2.93 | 3.04 | 3.04 | 3.05% | 122,356,100 |
| Nov 27, 2025 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | 0.34% | 66,920,470 |
| Nov 26, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.68% | 55,972,584 |
| Nov 25, 2025 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 84,128,514 |
| Nov 24, 2025 | 2.88 | 2.97 | 2.88 | 2.93 | 2.93 | 2.09% | 118,865,800 |
| Nov 21, 2025 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -2.38% | 128,040,700 |
| Nov 20, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 83,027,980 |
| Nov 19, 2025 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 129,113,600 |
| Nov 18, 2025 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | -1.94% | 95,076,450 |
| Nov 17, 2025 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | - | 77,080,500 |
| Nov 14, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | -0.96% | 83,473,000 |
| Nov 13, 2025 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | - | 98,361,280 |
| Nov 12, 2025 | 3.14 | 3.16 | 3.09 | 3.12 | 3.12 | -0.32% | 122,497,200 |
| Nov 11, 2025 | 3.04 | 3.16 | 3.02 | 3.13 | 3.13 | 2.62% | 180,118,300 |
| Nov 10, 2025 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | 2.01% | 119,012,400 |
| Nov 7, 2025 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 121,223,900 |
| Nov 6, 2025 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | 0.34% | 69,623,070 |
| Nov 5, 2025 | 2.91 | 2.95 | 2.90 | 2.94 | 2.94 | 0.68% | 67,830,660 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 58,247,400 |
| Nov 3, 2025 | 2.90 | 2.95 | 2.89 | 2.94 | 2.94 | 1.03% | 67,733,180 |
| Oct 31, 2025 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | 1.04% | 60,616,320 |
| Oct 30, 2025 | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 95,888,910 |
| Oct 29, 2025 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | -1.35% | 158,491,900 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 59,902,080 |
| Oct 27, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | - | 100,457,000 |
| Oct 24, 2025 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 84,713,240 |
| Oct 23, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 0.68% | 79,503,410 |
| Oct 22, 2025 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -0.34% | 82,497,480 |
| Oct 21, 2025 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | - | 75,733,870 |
| Oct 20, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 65,812,680 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 90,256,050 |
| Oct 16, 2025 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 73,660,360 |
| Oct 15, 2025 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -1.00% | 99,685,410 |
| Oct 14, 2025 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 105,643,800 |
| Oct 13, 2025 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | -0.33% | 110,112,700 |
| Oct 10, 2025 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | -0.33% | 98,818,230 |
| Oct 9, 2025 | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | 1.34% | 123,517,100 |