Zhejiang Bangjie Holding Group Co.,Ltd (SHE:002634)
China
· Delayed Price · Currency is CNY 7.40
+0.34 (4.82%)
Mar 10, 2026, 2:25 PM CST
SHE:002634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.06 | 7.16 | 6.81 | 6.92 | - | -2.95% | 7,045,700 |
| Mar 6, 2026 | 7.16 | 7.22 | 7.00 | 7.13 | 7.13 | -0.70% | 10,691,460 |
| Mar 5, 2026 | 6.94 | 7.24 | 6.72 | 7.18 | 7.18 | 7.32% | 15,019,240 |
| Mar 4, 2026 | 6.81 | 6.95 | 6.57 | 6.69 | 6.69 | -2.76% | 13,683,180 |
| Mar 3, 2026 | 6.91 | 7.27 | 6.82 | 6.88 | 6.88 | - | 14,177,520 |
| Mar 2, 2026 | 7.20 | 7.21 | 6.77 | 6.88 | 6.88 | -5.62% | 20,962,050 |
| Feb 27, 2026 | 7.10 | 7.42 | 7.07 | 7.29 | 7.29 | 2.10% | 12,812,380 |
| Feb 26, 2026 | 7.25 | 7.34 | 6.97 | 7.14 | 7.14 | -0.97% | 22,191,400 |
| Feb 25, 2026 | 7.59 | 7.60 | 7.12 | 7.21 | 7.21 | -3.99% | 24,290,730 |
| Feb 24, 2026 | 7.81 | 8.04 | 7.44 | 7.51 | 7.51 | -1.83% | 22,007,860 |
| Feb 13, 2026 | 7.53 | 7.80 | 7.35 | 7.65 | 7.65 | 1.46% | 24,115,720 |
| Feb 12, 2026 | 7.46 | 7.74 | 7.40 | 7.54 | 7.54 | 0.80% | 25,117,210 |
| Feb 11, 2026 | 7.18 | 7.68 | 7.12 | 7.48 | 7.48 | 3.89% | 33,084,470 |
| Feb 10, 2026 | 6.53 | 7.30 | 6.48 | 7.20 | 7.20 | 8.11% | 42,085,310 |
| Feb 9, 2026 | 6.84 | 7.17 | 6.56 | 6.66 | 6.66 | -3.48% | 56,822,890 |
| Feb 6, 2026 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 10.05% | 14,461,920 |
| Feb 5, 2026 | 6.09 | 6.32 | 5.97 | 6.27 | 6.27 | 4.67% | 20,163,850 |
| Feb 4, 2026 | 5.90 | 6.08 | 5.80 | 5.99 | 5.99 | 3.99% | 20,323,040 |
| Feb 3, 2026 | 5.60 | 5.82 | 5.57 | 5.76 | 5.76 | 4.73% | 24,004,960 |
| Feb 2, 2026 | 4.97 | 5.84 | 4.97 | 5.50 | 5.50 | -0.36% | 38,069,040 |
| Jan 30, 2026 | 5.67 | 5.88 | 5.41 | 5.52 | 5.52 | 2.22% | 27,621,344 |
| Jan 29, 2026 | 5.52 | 5.57 | 5.36 | 5.40 | 5.40 | -4.09% | 19,241,500 |
| Jan 28, 2026 | 6.00 | 6.06 | 5.58 | 5.63 | 5.63 | -4.74% | 37,980,400 |
| Jan 27, 2026 | 5.39 | 5.91 | 5.28 | 5.91 | 5.91 | 10.06% | 15,934,260 |
| Jan 26, 2026 | 5.95 | 5.99 | 5.33 | 5.37 | 5.37 | -9.29% | 27,773,760 |
| Jan 23, 2026 | 5.61 | 6.04 | 5.58 | 5.92 | 5.92 | 5.71% | 23,192,410 |
| Jan 22, 2026 | 5.77 | 5.80 | 5.56 | 5.60 | 5.60 | -2.27% | 13,832,410 |
| Jan 21, 2026 | 5.58 | 5.75 | 5.52 | 5.73 | 5.73 | 2.32% | 12,075,950 |
| Jan 20, 2026 | 5.79 | 5.85 | 5.47 | 5.60 | 5.60 | -3.28% | 12,991,440 |
| Jan 19, 2026 | 5.95 | 5.99 | 5.76 | 5.79 | 5.79 | -2.69% | 12,557,890 |
| Jan 16, 2026 | 5.98 | 6.01 | 5.89 | 5.95 | 5.95 | -0.50% | 7,224,974 |
| Jan 15, 2026 | 6.01 | 6.04 | 5.86 | 5.98 | 5.98 | -0.33% | 9,002,110 |
| Jan 14, 2026 | 5.95 | 6.18 | 5.92 | 6.00 | 6.00 | 0.17% | 11,934,660 |
| Jan 13, 2026 | 6.09 | 6.20 | 5.97 | 5.99 | 5.99 | -2.12% | 10,729,700 |
| Jan 12, 2026 | 6.19 | 6.33 | 6.05 | 6.12 | 6.12 | -0.49% | 14,915,244 |
| Jan 9, 2026 | 5.98 | 6.17 | 5.91 | 6.15 | 6.15 | 3.02% | 15,249,214 |
| Jan 8, 2026 | 6.00 | 6.14 | 5.88 | 5.97 | 5.97 | -0.67% | 16,038,050 |
| Jan 7, 2026 | 5.78 | 6.16 | 5.71 | 6.01 | 6.01 | 4.34% | 22,902,560 |
| Jan 6, 2026 | 5.89 | 5.95 | 5.63 | 5.76 | 5.76 | -0.17% | 26,977,280 |
| Jan 5, 2026 | 5.49 | 5.90 | 5.49 | 5.77 | 5.77 | 2.12% | 32,701,260 |
| Dec 31, 2025 | 5.14 | 5.65 | 5.14 | 5.65 | 5.65 | 9.92% | 23,953,170 |
| Dec 30, 2025 | 5.11 | 5.20 | 5.05 | 5.14 | 5.14 | -0.39% | 8,713,500 |
| Dec 29, 2025 | 5.15 | 5.28 | 5.12 | 5.16 | 5.16 | 0.19% | 8,734,420 |
| Dec 26, 2025 | 5.33 | 5.33 | 5.14 | 5.15 | 5.15 | -2.65% | 8,600,504 |
| Dec 25, 2025 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -0.94% | 6,268,500 |
| Dec 24, 2025 | 5.28 | 5.36 | 5.20 | 5.34 | 5.34 | 1.14% | 11,635,000 |
| Dec 23, 2025 | 5.51 | 5.60 | 5.12 | 5.28 | 5.28 | -4.52% | 21,018,460 |
| Dec 22, 2025 | 5.63 | 5.75 | 5.51 | 5.53 | 5.53 | -0.90% | 16,827,920 |
| Dec 19, 2025 | 5.32 | 5.71 | 5.28 | 5.58 | 5.58 | 5.68% | 15,097,000 |
| Dec 18, 2025 | 5.20 | 5.39 | 5.20 | 5.28 | 5.28 | 1.15% | 10,128,300 |
| Dec 17, 2025 | 5.19 | 5.24 | 5.08 | 5.22 | 5.22 | 0.58% | 9,181,200 |
| Dec 16, 2025 | 5.23 | 5.31 | 5.11 | 5.19 | 5.19 | -0.38% | 13,954,200 |
| Dec 15, 2025 | 5.07 | 5.31 | 5.02 | 5.21 | 5.21 | 2.16% | 15,103,800 |
| Dec 12, 2025 | 5.30 | 5.41 | 5.03 | 5.10 | 5.10 | -4.14% | 15,074,730 |
| Dec 11, 2025 | 5.55 | 5.57 | 5.27 | 5.32 | 5.32 | -4.49% | 19,967,200 |
| Dec 10, 2025 | 5.68 | 5.71 | 5.51 | 5.57 | 5.57 | -2.45% | 15,781,200 |
| Dec 9, 2025 | 5.72 | 5.89 | 5.67 | 5.71 | 5.71 | -0.87% | 25,638,410 |
| Dec 8, 2025 | 6.23 | 6.38 | 5.61 | 5.76 | 5.76 | -7.54% | 46,252,490 |
| Dec 5, 2025 | 6.36 | 6.44 | 6.20 | 6.23 | 6.23 | -2.04% | 14,881,260 |
| Dec 4, 2025 | 6.38 | 6.45 | 6.06 | 6.36 | 6.36 | -0.16% | 17,913,070 |
| Dec 3, 2025 | 6.37 | 6.53 | 6.26 | 6.37 | 6.37 | -0.78% | 20,173,450 |
| Dec 2, 2025 | 6.15 | 6.45 | 6.08 | 6.42 | 6.42 | 4.56% | 29,383,670 |
| Dec 1, 2025 | 6.24 | 6.38 | 6.04 | 6.14 | 6.14 | -0.97% | 23,259,150 |
| Nov 28, 2025 | 6.45 | 6.45 | 6.16 | 6.20 | 6.20 | -3.13% | 21,771,360 |
| Nov 27, 2025 | 6.22 | 6.53 | 6.13 | 6.40 | 6.40 | 1.59% | 21,858,500 |
| Nov 26, 2025 | 6.01 | 6.45 | 5.91 | 6.30 | 6.30 | 5.00% | 28,322,150 |
| Nov 25, 2025 | 5.89 | 6.04 | 5.68 | 6.00 | 6.00 | 3.45% | 15,168,880 |
| Nov 24, 2025 | 5.83 | 5.91 | 5.64 | 5.80 | 5.80 | 0.17% | 15,741,100 |
| Nov 21, 2025 | 6.15 | 6.47 | 5.75 | 5.79 | 5.79 | -3.98% | 27,881,000 |
| Nov 20, 2025 | 5.75 | 6.25 | 5.68 | 6.03 | 6.03 | 5.05% | 28,208,960 |
| Nov 19, 2025 | 5.77 | 5.86 | 5.52 | 5.74 | 5.74 | -0.52% | 14,455,920 |
| Nov 18, 2025 | 5.66 | 5.80 | 5.46 | 5.77 | 5.77 | 2.12% | 15,894,720 |
| Nov 17, 2025 | 5.65 | 5.73 | 5.59 | 5.65 | 5.65 | 0.18% | 11,982,200 |
| Nov 14, 2025 | 5.70 | 5.79 | 5.62 | 5.64 | 5.64 | -1.40% | 14,280,520 |
| Nov 13, 2025 | 5.89 | 5.89 | 5.68 | 5.72 | 5.72 | -1.55% | 11,730,250 |
| Nov 12, 2025 | 5.83 | 5.96 | 5.73 | 5.81 | 5.81 | 0.52% | 14,160,800 |
| Nov 11, 2025 | 5.72 | 5.89 | 5.65 | 5.78 | 5.78 | 1.23% | 14,929,710 |
| Nov 10, 2025 | 5.79 | 5.81 | 5.65 | 5.71 | 5.71 | -0.87% | 18,242,110 |
| Nov 7, 2025 | 5.60 | 5.92 | 5.49 | 5.76 | 5.76 | 3.78% | 28,129,800 |
| Nov 6, 2025 | 5.71 | 5.73 | 5.51 | 5.55 | 5.55 | -3.81% | 23,543,800 |
| Nov 5, 2025 | 5.38 | 5.79 | 5.26 | 5.77 | 5.77 | 5.87% | 39,701,950 |
| Nov 4, 2025 | 5.71 | 5.84 | 5.34 | 5.45 | 5.45 | -2.50% | 58,279,600 |
| Nov 3, 2025 | 5.24 | 5.59 | 5.19 | 5.59 | 5.59 | 10.04% | 32,669,420 |
| Oct 31, 2025 | 4.95 | 5.37 | 4.89 | 5.08 | 5.08 | 4.10% | 35,147,940 |
| Oct 30, 2025 | 5.10 | 5.17 | 4.82 | 4.88 | 4.88 | -4.31% | 18,762,600 |
| Oct 29, 2025 | 5.03 | 5.39 | 4.84 | 5.10 | 5.10 | 0.99% | 25,705,100 |
| Oct 28, 2025 | 4.90 | 5.08 | 4.87 | 5.05 | 5.05 | 2.64% | 13,397,560 |
| Oct 27, 2025 | 5.02 | 5.14 | 4.89 | 4.92 | 4.92 | -1.80% | 13,350,560 |
| Oct 24, 2025 | 4.99 | 5.10 | 4.96 | 5.01 | 5.01 | 0.60% | 9,539,160 |
| Oct 23, 2025 | 4.93 | 5.01 | 4.89 | 4.98 | 4.98 | 0.61% | 7,791,500 |
| Oct 22, 2025 | 5.00 | 5.07 | 4.92 | 4.95 | 4.95 | -1.59% | 8,710,600 |
| Oct 21, 2025 | 4.98 | 5.05 | 4.95 | 5.03 | 5.03 | 1.00% | 8,783,660 |
| Oct 20, 2025 | 5.10 | 5.12 | 4.94 | 4.98 | 4.98 | 0.20% | 10,579,600 |
| Oct 17, 2025 | 5.23 | 5.27 | 4.95 | 4.97 | 4.97 | -4.97% | 17,362,720 |
| Oct 16, 2025 | 5.07 | 5.38 | 5.03 | 5.23 | 5.23 | 3.77% | 25,498,500 |
| Oct 15, 2025 | 4.94 | 5.06 | 4.85 | 5.04 | 5.04 | 2.02% | 10,326,800 |
| Oct 14, 2025 | 5.05 | 5.08 | 4.91 | 4.94 | 4.94 | -0.20% | 11,559,700 |
| Oct 13, 2025 | 4.91 | 5.07 | 4.69 | 4.95 | 4.95 | -2.37% | 15,845,730 |
| Oct 10, 2025 | 4.92 | 5.20 | 4.89 | 5.07 | 5.07 | 2.84% | 16,337,700 |
| Oct 9, 2025 | 4.97 | 4.97 | 4.72 | 4.93 | 4.93 | -0.20% | 16,955,600 |