Jiangxi Zhengbang Technology Co.Ltd. (SHE:002157)
China
· Delayed Price · Currency is CNY 3.300
+0.190 (6.11%)
Apr 29, 2026, 3:04 PM CST
SHE:002157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | -0.32% | 201,546,100 |
| Apr 27, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -1.27% | 155,829,600 |
| Apr 24, 2026 | 3.25 | 3.26 | 3.13 | 3.16 | 3.16 | -2.77% | 213,794,200 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | -2.69% | 232,595,700 |
| Apr 22, 2026 | 3.30 | 3.47 | 3.30 | 3.34 | 3.34 | 0.30% | 350,464,400 |
| Apr 21, 2026 | 3.37 | 3.41 | 3.30 | 3.33 | 3.33 | -1.19% | 209,897,300 |
| Apr 20, 2026 | 3.41 | 3.45 | 3.34 | 3.37 | 3.37 | 0.90% | 281,146,900 |
| Apr 17, 2026 | 3.41 | 3.44 | 3.31 | 3.34 | 3.34 | -2.34% | 305,942,000 |
| Apr 16, 2026 | 3.48 | 3.49 | 3.36 | 3.42 | 3.42 | -2.29% | 397,100,700 |
| Apr 15, 2026 | 3.54 | 3.60 | 3.43 | 3.50 | 3.50 | 0.29% | 691,058,000 |
| Apr 14, 2026 | 3.16 | 3.49 | 3.13 | 3.49 | 3.49 | 10.09% | 626,810,500 |
| Apr 13, 2026 | 3.08 | 3.20 | 3.07 | 3.17 | 3.17 | 3.26% | 225,912,500 |
| Apr 10, 2026 | 3.08 | 3.11 | 3.07 | 3.07 | 3.07 | - | 99,263,000 |
| Apr 9, 2026 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | -1.60% | 100,245,000 |
| Apr 8, 2026 | 3.07 | 3.15 | 3.05 | 3.12 | 3.12 | 2.30% | 164,482,900 |
| Apr 7, 2026 | 3.01 | 3.09 | 2.96 | 3.05 | 3.05 | 0.66% | 120,552,700 |
| Apr 3, 2026 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | -1.62% | 115,065,700 |
| Apr 2, 2026 | 3.04 | 3.15 | 3.04 | 3.08 | 3.08 | 1.32% | 168,885,500 |
| Apr 1, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | - | 86,183,300 |
| Mar 31, 2026 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | -0.65% | 105,315,200 |
| Mar 30, 2026 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | -0.97% | 112,365,400 |
| Mar 27, 2026 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | 1.64% | 135,435,600 |
| Mar 26, 2026 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | -1.62% | 122,197,200 |
| Mar 25, 2026 | 3.07 | 3.15 | 3.06 | 3.09 | 3.09 | 0.32% | 128,517,400 |
| Mar 24, 2026 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | 1.32% | 131,778,200 |
| Mar 23, 2026 | 3.21 | 3.23 | 3.02 | 3.04 | 3.04 | -7.03% | 292,029,800 |
| Mar 20, 2026 | 3.28 | 3.36 | 3.25 | 3.27 | 3.27 | -0.30% | 190,208,700 |
| Mar 19, 2026 | 3.31 | 3.36 | 3.26 | 3.28 | 3.28 | -1.20% | 152,306,800 |
| Mar 18, 2026 | 3.37 | 3.39 | 3.31 | 3.32 | 3.32 | -1.78% | 142,450,900 |
| Mar 17, 2026 | 3.40 | 3.49 | 3.37 | 3.38 | 3.38 | -0.29% | 196,012,300 |
| Mar 16, 2026 | 3.38 | 3.51 | 3.36 | 3.39 | 3.39 | 1.50% | 209,749,000 |
| Mar 13, 2026 | 3.49 | 3.50 | 3.33 | 3.34 | 3.34 | -4.30% | 241,060,900 |
| Mar 12, 2026 | 3.39 | 3.54 | 3.35 | 3.49 | 3.49 | 2.95% | 350,690,000 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.32 | 3.39 | 3.39 | 0.59% | 171,464,877 |
| Mar 10, 2026 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37 | 0.60% | 182,184,418 |
| 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 |