Skip to main content
Bank of Zhengzhou Co., Ltd. (SHE:002936)
China flag China · Delayed Price · Currency is CNY
2.000
0.00 (0.00%)
At close: Dec 5, 2025

Bank of Zhengzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.992.001.982.002.00-106,453,700
Dec 4, 20252.012.011.992.002.00-0.50%97,655,960
Dec 3, 20252.022.032.002.012.01-0.50%124,842,468
Dec 2, 20252.012.022.002.022.020.50%69,989,550
Dec 1, 20252.002.021.992.012.010.50%105,410,900
Nov 28, 20252.002.011.992.002.00-66,768,670
Nov 27, 20252.002.011.992.002.00-63,722,940
Nov 26, 20252.012.022.002.002.00-0.50%64,869,800
Nov 25, 20252.002.021.992.012.010.50%116,449,600
Nov 24, 20252.002.011.992.002.00-129,946,600
Nov 21, 20252.062.081.992.002.00-3.38%198,740,700
Nov 20, 20252.042.092.032.072.071.47%161,041,150
Nov 19, 20252.032.052.022.042.040.49%93,096,840
Nov 18, 20252.062.062.022.032.03-1.46%130,322,500
Nov 17, 20252.072.082.052.062.06-0.48%90,840,340
Nov 14, 20252.052.102.052.072.070.49%222,720,200
Nov 13, 20252.052.062.032.062.060.49%133,933,700
Nov 12, 20252.052.072.042.052.05-140,346,500
Nov 11, 20252.042.052.032.052.050.49%60,402,840
Nov 10, 20252.022.052.022.042.040.99%114,904,400
Nov 7, 20252.032.042.022.022.02-0.49%62,759,880
Nov 6, 20252.042.042.022.032.03-0.49%82,136,880
Nov 5, 20252.042.052.022.042.04-102,726,000
Nov 4, 20252.022.052.022.042.040.99%129,512,100
Nov 3, 20252.012.032.002.022.020.50%89,483,590
Oct 31, 20252.022.032.002.012.01-0.50%105,204,700
Oct 30, 20252.022.032.012.022.02-79,808,340
Oct 29, 20252.032.042.012.022.02-0.49%95,364,630
Oct 28, 20252.052.052.032.032.03-0.98%80,588,040
Oct 27, 20252.042.062.032.052.050.49%114,902,700
Oct 24, 20252.062.082.042.042.04-0.97%150,261,200
Oct 23, 20252.062.082.042.062.06-136,588,700
Oct 22, 20252.052.072.042.062.060.49%144,873,100
Oct 21, 20252.032.052.022.052.050.99%121,838,600
Oct 20, 20252.022.042.012.032.030.50%138,748,600
Oct 17, 20252.032.052.012.022.02-0.49%175,394,200
Oct 16, 20252.032.042.012.032.03-103,103,700
Oct 15, 20252.032.052.012.032.03-122,969,300
Oct 14, 20252.012.042.002.032.031.00%146,499,400
Oct 13, 20252.002.021.982.012.01-0.50%110,007,900
Oct 10, 20252.002.021.992.022.021.00%116,783,000
Oct 9, 20251.982.001.982.002.001.01%78,857,710
Sep 30, 20251.992.001.981.981.98-1.00%75,640,390
Sep 29, 20252.002.011.982.002.00-97,869,030
Sep 26, 20252.002.011.992.002.00-61,335,550
Sep 25, 20252.022.031.992.002.00-1.48%145,514,000
Sep 24, 20252.012.042.012.032.030.50%92,048,170
Sep 23, 20252.022.032.002.022.02-129,391,400
Sep 22, 20252.042.042.012.022.02-0.98%118,815,100
Sep 19, 20252.072.082.032.042.04-1.45%171,507,900
Sep 18, 20252.102.122.062.072.07-1.43%200,738,700
Sep 17, 20252.092.112.072.102.100.48%128,264,400
Sep 16, 20252.062.112.062.092.090.97%206,415,700
Sep 15, 20252.062.092.052.072.070.98%138,390,200
Sep 12, 20252.052.082.042.052.05-0.49%126,909,800
Sep 11, 20252.042.062.022.062.060.98%103,211,300
Sep 10, 20252.032.052.032.042.040.49%83,648,290
Sep 9, 20252.032.042.022.032.03-73,819,730
Sep 8, 20252.032.052.022.032.03-80,998,850
Sep 5, 20252.032.042.012.032.03-84,728,280
Sep 4, 20252.042.042.012.032.03-0.49%131,750,200
Sep 3, 20252.082.092.032.042.04-2.39%151,519,700
Sep 2, 20252.062.092.052.092.091.46%170,215,200
Sep 1, 20252.082.082.052.062.06-0.96%146,128,500
Aug 29, 20252.072.112.062.082.080.48%191,556,900
Aug 28, 20252.072.082.032.072.07-164,441,000
Aug 27, 20252.122.132.072.072.07-2.36%137,337,100
Aug 26, 20252.132.142.112.122.12-0.47%84,222,940
Aug 25, 20252.092.142.092.132.131.43%181,641,500
Aug 22, 20252.102.112.072.102.10-117,951,400
Aug 21, 20252.092.112.082.102.100.48%125,742,400
Aug 20, 20252.072.092.062.092.090.97%100,419,600
Aug 19, 20252.092.092.062.072.07-0.48%94,864,730
Aug 18, 20252.062.102.062.082.080.97%141,515,700
Aug 15, 20252.072.072.042.062.06-0.48%127,638,200
Aug 14, 20252.102.102.062.072.07-0.96%112,026,600
Aug 13, 20252.102.112.082.092.09-0.48%103,611,800
Aug 12, 20252.092.112.092.102.100.48%82,442,720
Aug 11, 20252.102.112.082.092.09-0.48%89,921,450
Aug 8, 20252.102.112.092.102.10-56,924,810
Aug 7, 20252.092.112.082.102.10-83,485,530
Aug 6, 20252.122.122.082.102.10-0.47%107,043,900
Aug 5, 20252.092.122.082.112.111.44%136,065,200
Aug 4, 20252.072.092.062.082.080.48%87,865,910
Aug 1, 20252.092.112.072.072.07-0.96%117,336,800
Jul 31, 20252.132.142.082.092.09-1.88%172,024,600
Jul 30, 20252.132.162.122.132.13-136,176,900
Jul 29, 20252.152.172.112.132.13-0.93%150,339,200
Jul 28, 20252.142.182.132.152.15-164,490,900
Jul 25, 20252.162.182.142.152.15-0.92%145,870,000
Jul 24, 20252.162.172.142.172.170.46%148,286,700
Jul 23, 20252.152.202.142.162.160.47%216,998,800
Jul 22, 20252.172.182.122.152.15-0.92%204,455,300
Jul 21, 20252.162.182.152.172.170.46%149,364,800
Jul 18, 20252.162.172.152.162.160.47%125,564,500
Jul 17, 20252.162.182.142.152.15-0.46%125,496,900
Jul 16, 20252.182.182.142.162.16-0.92%152,517,600
Jul 15, 20252.222.232.162.182.18-1.80%205,220,200
Jul 14, 20252.212.272.212.222.22-204,019,000
Jul 11, 20252.262.282.212.222.22-1.77%291,803,300