Zhejiang Zhongjian Technology Co.,Ltd (SHE:002779)
China
· Delayed Price · Currency is CNY 75.65
-8.41 (-10.00%)
Apr 29, 2026, 3:04 PM CST
SHE:002779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -10.00% | 1,937,500 |
| Apr 28, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -10.00% | 647,200 |
| Apr 27, 2026 | 91.25 | 94.30 | 91.25 | 93.40 | 93.40 | 2.41% | 2,375,944 |
| Apr 24, 2026 | 92.70 | 92.98 | 90.66 | 91.20 | 91.20 | -1.47% | 1,366,680 |
| Apr 23, 2026 | 94.88 | 95.37 | 92.10 | 92.56 | 92.56 | -2.96% | 1,911,278 |
| Apr 22, 2026 | 95.42 | 95.70 | 94.37 | 95.38 | 95.38 | -0.42% | 1,912,524 |
| Apr 21, 2026 | 95.00 | 96.16 | 93.40 | 95.78 | 95.78 | 0.60% | 2,131,840 |
| Apr 20, 2026 | 94.48 | 96.03 | 92.61 | 95.21 | 95.21 | 1.09% | 2,595,714 |
| Apr 17, 2026 | 96.81 | 97.00 | 93.83 | 94.18 | 94.18 | -3.09% | 2,919,604 |
| Apr 16, 2026 | 96.98 | 98.69 | 96.85 | 97.18 | 97.18 | 1.14% | 2,052,882 |
| Apr 15, 2026 | 98.13 | 99.00 | 95.90 | 96.08 | 96.08 | -2.11% | 2,414,912 |
| Apr 14, 2026 | 99.09 | 99.70 | 97.00 | 98.15 | 98.15 | -0.17% | 2,948,780 |
| Apr 13, 2026 | 91.49 | 100.77 | 90.80 | 98.32 | 98.32 | 7.08% | 6,401,527 |
| Apr 10, 2026 | 91.54 | 93.75 | 90.17 | 91.82 | 91.82 | 1.84% | 2,477,658 |
| Apr 9, 2026 | 89.77 | 91.00 | 89.21 | 90.16 | 90.16 | -1.39% | 2,189,198 |
| Apr 8, 2026 | 88.99 | 92.50 | 87.41 | 91.43 | 91.43 | 4.18% | 3,809,820 |
| Apr 7, 2026 | 84.70 | 89.14 | 84.25 | 87.76 | 87.76 | 4.17% | 3,475,647 |
| Apr 3, 2026 | 86.70 | 87.35 | 84.00 | 84.25 | 84.25 | -2.79% | 1,480,152 |
| Apr 2, 2026 | 89.50 | 89.61 | 86.02 | 86.67 | 86.67 | -3.42% | 1,960,300 |
| Apr 1, 2026 | 90.10 | 91.10 | 88.30 | 89.74 | 89.74 | 1.63% | 2,247,315 |
| Mar 31, 2026 | 90.47 | 92.26 | 88.23 | 88.30 | 88.30 | -1.03% | 2,855,050 |
| Mar 30, 2026 | 88.00 | 89.60 | 87.51 | 89.22 | 89.22 | 0.30% | 1,547,541 |
| Mar 27, 2026 | 86.46 | 89.23 | 85.75 | 88.95 | 88.95 | 1.63% | 2,347,640 |
| Mar 26, 2026 | 88.35 | 89.50 | 87.08 | 87.52 | 87.52 | -0.94% | 1,421,852 |
| Mar 25, 2026 | 87.06 | 88.76 | 86.68 | 88.35 | 88.35 | 1.93% | 2,254,338 |
| Mar 24, 2026 | 86.03 | 88.10 | 85.17 | 86.68 | 86.68 | 2.20% | 2,570,305 |
| Mar 23, 2026 | 88.03 | 88.40 | 84.00 | 84.81 | 84.81 | -3.47% | 3,140,966 |
| Mar 20, 2026 | 87.78 | 91.66 | 87.78 | 87.86 | 87.86 | 0.29% | 3,869,592 |
| Mar 19, 2026 | 89.33 | 89.68 | 87.00 | 87.61 | 87.61 | -2.98% | 1,779,016 |
| Mar 18, 2026 | 91.05 | 92.47 | 87.84 | 90.30 | 90.30 | -0.82% | 3,703,746 |
| Mar 17, 2026 | 90.77 | 91.57 | 89.56 | 91.05 | 91.05 | 0.74% | 2,546,225 |
| Mar 16, 2026 | 90.91 | 91.19 | 88.44 | 90.38 | 90.38 | -1.01% | 1,851,102 |
| Mar 13, 2026 | 88.33 | 93.35 | 87.82 | 91.30 | 91.30 | 3.04% | 3,860,971 |
| Mar 12, 2026 | 90.96 | 91.20 | 88.01 | 88.61 | 88.61 | -2.57% | 2,364,472 |
| Mar 11, 2026 | 92.77 | 92.99 | 90.80 | 90.95 | 90.95 | -1.70% | 1,637,331 |
| Mar 10, 2026 | 92.88 | 93.88 | 92.01 | 92.52 | 92.52 | 0.60% | 1,712,182 |
| Mar 9, 2026 | 91.50 | 93.00 | 90.00 | 91.97 | 91.97 | -0.56% | 2,298,441 |
| Mar 6, 2026 | 92.00 | 94.40 | 92.00 | 92.49 | 92.49 | -0.37% | 1,893,580 |
| Mar 5, 2026 | 91.00 | 93.20 | 90.02 | 92.83 | 92.83 | 3.37% | 2,623,203 |
| Mar 4, 2026 | 89.47 | 91.98 | 89.22 | 89.80 | 89.80 | -1.72% | 2,340,033 |
| Mar 3, 2026 | 93.71 | 97.44 | 91.35 | 91.37 | 91.37 | -2.39% | 3,125,070 |
| Mar 2, 2026 | 93.80 | 94.97 | 92.20 | 93.61 | 93.61 | -1.98% | 2,912,530 |
| Feb 27, 2026 | 98.57 | 98.61 | 95.07 | 95.50 | 95.50 | -3.11% | 3,704,124 |
| Feb 26, 2026 | 100.12 | 100.12 | 98.31 | 98.57 | 98.57 | -1.31% | 1,656,220 |
| Feb 25, 2026 | 98.32 | 100.23 | 97.81 | 99.88 | 99.88 | 1.59% | 2,062,981 |
| Feb 24, 2026 | 102.00 | 102.36 | 98.09 | 98.32 | 98.32 | -1.39% | 1,761,421 |
| Feb 13, 2026 | 100.62 | 101.43 | 99.20 | 99.71 | 99.71 | 0.36% | 2,006,276 |
| Feb 12, 2026 | 97.50 | 100.30 | 97.18 | 99.35 | 99.35 | 1.90% | 2,754,155 |
| Feb 11, 2026 | 99.73 | 100.20 | 97.36 | 97.50 | 97.50 | -2.87% | 2,175,031 |
| Feb 10, 2026 | 98.80 | 100.95 | 98.00 | 100.38 | 100.38 | 1.54% | 2,293,056 |
| Feb 9, 2026 | 99.20 | 100.10 | 97.61 | 98.86 | 98.86 | 0.15% | 2,510,830 |
| Feb 6, 2026 | 97.00 | 100.20 | 96.00 | 98.71 | 98.71 | 0.92% | 2,263,841 |
| Feb 5, 2026 | 100.18 | 100.18 | 97.00 | 97.81 | 97.81 | -2.36% | 1,712,500 |
| Feb 4, 2026 | 100.81 | 102.40 | 98.85 | 100.17 | 100.17 | -0.44% | 1,954,221 |
| Feb 3, 2026 | 100.29 | 101.32 | 98.50 | 100.61 | 100.61 | 1.41% | 2,741,920 |
| Feb 2, 2026 | 100.78 | 102.71 | 99.00 | 99.21 | 99.21 | 0.27% | 3,665,167 |
| Jan 30, 2026 | 96.97 | 100.98 | 95.91 | 98.94 | 98.94 | 1.84% | 3,891,637 |
| Jan 29, 2026 | 100.31 | 101.66 | 96.80 | 97.15 | 97.15 | -4.26% | 4,514,909 |
| Jan 28, 2026 | 103.05 | 103.99 | 100.30 | 101.47 | 101.47 | -2.58% | 3,397,900 |
| Jan 27, 2026 | 105.70 | 105.70 | 101.00 | 104.16 | 104.16 | -2.11% | 3,973,528 |
| Jan 26, 2026 | 111.86 | 112.30 | 106.00 | 106.40 | 106.40 | -4.96% | 5,130,721 |
| Jan 23, 2026 | 112.97 | 115.89 | 111.15 | 111.95 | 111.95 | -0.38% | 4,205,203 |
| Jan 22, 2026 | 113.00 | 115.99 | 112.09 | 112.38 | 112.38 | -0.55% | 3,790,652 |
| Jan 21, 2026 | 115.30 | 116.98 | 112.80 | 113.00 | 113.00 | -2.62% | 3,717,411 |
| Jan 20, 2026 | 115.00 | 116.88 | 111.88 | 116.04 | 116.04 | 0.74% | 5,657,968 |
| Jan 19, 2026 | 114.51 | 115.98 | 111.80 | 115.19 | 115.19 | 0.92% | 3,977,515 |
| Jan 16, 2026 | 112.51 | 116.50 | 112.51 | 114.14 | 114.14 | 1.50% | 4,725,748 |
| Jan 15, 2026 | 114.16 | 114.17 | 111.21 | 112.45 | 112.45 | -1.50% | 2,878,540 |
| Jan 14, 2026 | 108.03 | 118.00 | 108.00 | 114.16 | 114.16 | 5.20% | 8,939,262 |
| Jan 13, 2026 | 111.82 | 112.47 | 107.59 | 108.52 | 108.52 | -3.00% | 4,521,976 |
| Jan 12, 2026 | 111.41 | 112.85 | 107.59 | 111.88 | 111.88 | 0.11% | 6,008,900 |
| Jan 9, 2026 | 111.78 | 112.50 | 110.41 | 111.76 | 111.76 | - | 3,607,059 |
| Jan 8, 2026 | 114.01 | 115.60 | 111.26 | 111.76 | 111.76 | -2.14% | 4,033,917 |
| Jan 7, 2026 | 114.00 | 117.58 | 112.20 | 114.20 | 114.20 | -0.30% | 3,592,188 |
| Jan 6, 2026 | 115.60 | 118.46 | 113.80 | 114.54 | 114.54 | -0.71% | 4,532,881 |
| Jan 5, 2026 | 115.00 | 117.50 | 113.00 | 115.36 | 115.36 | 1.59% | 3,368,988 |
| Dec 31, 2025 | 117.00 | 117.00 | 113.50 | 113.56 | 113.56 | -3.72% | 3,306,934 |
| Dec 30, 2025 | 112.99 | 120.15 | 112.12 | 117.95 | 117.95 | 4.01% | 5,000,699 |
| Dec 29, 2025 | 112.43 | 114.46 | 110.80 | 113.40 | 113.40 | 1.66% | 3,088,211 |
| Dec 26, 2025 | 114.56 | 114.70 | 111.34 | 111.55 | 111.55 | -2.63% | 3,433,761 |
| Dec 25, 2025 | 113.80 | 115.88 | 112.33 | 114.56 | 114.56 | 1.91% | 3,616,161 |
| Dec 24, 2025 | 110.02 | 114.31 | 108.88 | 112.41 | 112.41 | 2.17% | 3,802,660 |
| Dec 23, 2025 | 110.57 | 111.93 | 109.18 | 110.02 | 110.02 | -1.49% | 2,956,230 |
| Dec 22, 2025 | 111.50 | 113.30 | 110.50 | 111.68 | 111.68 | 0.61% | 3,048,143 |
| Dec 19, 2025 | 114.10 | 114.39 | 110.90 | 111.00 | 111.00 | -2.20% | 3,705,592 |
| Dec 18, 2025 | 116.61 | 116.61 | 112.00 | 113.50 | 113.50 | -3.64% | 3,397,400 |
| Dec 17, 2025 | 116.80 | 119.97 | 115.56 | 117.79 | 117.79 | 2.07% | 4,960,700 |
| Dec 16, 2025 | 127.66 | 127.66 | 115.38 | 115.40 | 115.40 | -9.98% | 8,060,480 |
| Dec 15, 2025 | 140.98 | 140.98 | 128.20 | 128.20 | 128.20 | -10.00% | 4,618,920 |
| Dec 12, 2025 | 136.89 | 144.00 | 134.00 | 142.44 | 142.44 | 4.05% | 4,922,032 |
| Dec 11, 2025 | 138.95 | 141.49 | 136.80 | 136.90 | 136.90 | -1.48% | 3,803,492 |
| Dec 10, 2025 | 132.82 | 140.64 | 132.49 | 138.95 | 138.95 | 4.09% | 5,134,910 |
| Dec 9, 2025 | 129.36 | 136.68 | 128.01 | 133.49 | 133.49 | 3.18% | 4,778,459 |
| Dec 8, 2025 | 128.60 | 133.65 | 127.00 | 129.37 | 129.37 | 4.75% | 7,530,675 |
| Dec 5, 2025 | 112.51 | 123.50 | 112.51 | 123.50 | 123.50 | 10.00% | 6,275,372 |
| Dec 4, 2025 | 112.50 | 112.76 | 109.53 | 112.27 | 112.27 | 2.12% | 2,305,000 |
| Dec 3, 2025 | 112.02 | 113.74 | 109.69 | 109.94 | 109.94 | -1.83% | 1,570,779 |
| Dec 2, 2025 | 114.00 | 114.18 | 110.58 | 111.99 | 111.99 | -2.15% | 1,831,186 |
| Dec 1, 2025 | 114.80 | 115.77 | 113.46 | 114.45 | 114.45 | 0.85% | 1,786,925 |
| Nov 28, 2025 | 112.30 | 113.86 | 110.70 | 113.48 | 113.48 | 0.87% | 1,545,823 |