Skip to main content
Zhongyan Technology Co., Ltd. (SHE:003001)
China flag China · Delayed Price · Currency is CNY
19.31
+0.41 (2.17%)
At close: Mar 10, 2026

Zhongyan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.0019.3318.9719.3119.312.17%1,582,920
Mar 9, 202618.8919.0718.6118.9018.90-0.79%1,719,287
Mar 6, 202618.5319.1418.5319.0519.052.09%1,498,466
Mar 5, 202618.6318.7818.5718.6618.661.36%1,292,358
Mar 4, 202618.3318.6918.3318.4118.41-0.91%1,652,842
Mar 3, 202619.3219.5518.5618.5818.58-3.83%3,305,892
Mar 2, 202619.6219.9519.3019.3219.32-3.11%3,207,885
Feb 27, 202619.8920.0219.7219.9419.940.30%1,367,390
Feb 26, 202620.2120.2119.8119.8819.88-0.85%1,925,640
Feb 25, 202620.0320.2620.0120.0520.050.20%1,521,346
Feb 24, 202619.7020.0919.7020.0120.012.20%2,008,554
Feb 13, 202619.7719.8819.5719.5819.58-0.91%1,557,383
Feb 12, 202620.2520.2519.7619.7619.76-1.94%1,978,885
Feb 11, 202620.3820.4420.0820.1520.150.05%1,502,041
Feb 10, 202620.1720.2620.0720.1420.14-0.10%1,093,837
Feb 9, 202620.2920.2920.0520.1620.161.26%1,450,992
Feb 6, 202619.9420.0819.8419.9119.91-0.15%1,465,547
Feb 5, 202620.0220.2519.9219.9419.94-0.40%1,650,012
Feb 4, 202620.0120.0919.8820.0220.020.05%1,392,670
Feb 3, 202619.7320.0719.7320.0120.012.30%1,794,454
Feb 2, 202620.0820.0819.5419.5619.56-2.40%1,881,649
Jan 30, 202619.9020.1719.7820.0420.041.26%2,475,249
Jan 29, 202619.7520.1719.3919.7919.79-0.75%2,942,991
Jan 28, 202620.2320.3019.9319.9419.94-1.53%2,290,450
Jan 27, 202620.5620.6619.9720.2520.25-1.70%2,709,188
Jan 26, 202621.3021.3520.5320.6020.60-3.10%3,310,260
Jan 23, 202621.3921.4021.1621.2621.260.38%2,145,330
Jan 22, 202621.1121.3621.0621.1821.180.14%1,885,938
Jan 21, 202621.1821.2020.9521.1521.15-0.47%1,803,812
Jan 20, 202621.1821.4621.1221.2521.250.33%2,198,362
Jan 19, 202621.1021.3020.9421.1821.180.19%2,216,114
Jan 16, 202621.3921.4321.1021.1421.14-0.70%2,320,435
Jan 15, 202621.2221.3921.0721.2921.29-0.47%3,142,588
Jan 14, 202621.6921.6921.2321.3921.39-0.19%4,349,864
Jan 13, 202622.4022.4421.4221.4321.43-4.33%5,689,982
Jan 12, 202622.1323.2522.0822.4022.401.22%6,400,004
Jan 9, 202621.8822.3621.5722.1322.131.10%5,937,507
Jan 8, 202621.3422.1921.3221.8921.891.77%5,583,838
Jan 7, 202620.9021.8820.9021.5121.511.99%6,962,639
Jan 6, 202621.1821.2120.8121.0921.09-1.59%7,792,979
Jan 5, 202620.2222.1420.2221.4321.436.46%10,901,614
Dec 31, 202520.3620.5220.1120.1320.13-1.37%1,734,798
Dec 30, 202520.5620.7320.2820.4120.41-1.64%2,460,546
Dec 29, 202520.5520.9620.2920.7520.752.77%4,210,204
Dec 26, 202520.3920.4220.1420.1920.19-1.46%1,862,409
Dec 25, 202520.4420.5320.1520.4920.490.05%2,124,051
Dec 24, 202520.2020.9219.9420.4820.481.79%3,699,038
Dec 23, 202519.9420.9019.8820.1220.120.90%2,682,677
Dec 22, 202519.9820.0819.8719.9419.94-0.15%1,188,100
Dec 19, 202519.8920.0719.8419.9719.970.66%1,529,417
Dec 18, 202519.9220.1919.8319.8419.84-0.25%1,497,479
Dec 17, 202519.8219.9519.2319.8919.89-0.10%2,658,891
Dec 16, 202520.2420.4319.9019.9119.91-1.63%2,057,525
Dec 15, 202520.6620.7620.2320.2420.24-2.65%1,867,060
Dec 12, 202520.9521.0820.7520.7920.79-1.00%1,928,751
Dec 11, 202521.5121.7820.9821.0021.00-1.73%1,983,606
Dec 10, 202521.8521.8621.3421.3721.37-2.24%1,907,500
Dec 9, 202522.1722.6921.8021.8621.86-1.97%3,062,142
Dec 8, 202521.8022.8821.6122.3022.302.67%4,775,776
Dec 5, 202521.4921.7521.3121.7221.721.73%1,556,800
Dec 4, 202521.3521.6521.1621.3521.35-1,277,295
Dec 3, 202521.3421.6721.2421.3521.350.05%1,137,138
Dec 2, 202521.8021.8221.3321.3421.34-1.70%1,134,074
Dec 1, 202521.4021.8921.3621.7121.711.45%1,630,328
Nov 28, 202521.3021.4121.1521.4021.400.23%988,250
Nov 27, 202521.0121.4820.8521.3521.351.62%1,879,233
Nov 26, 202521.3921.5221.0021.0121.01-1.55%1,564,595
Nov 25, 202521.1521.4221.0521.3421.340.90%1,458,903
Nov 24, 202520.9721.3520.9321.1521.151.05%1,347,706
Nov 21, 202521.5821.7320.9320.9320.93-2.92%2,315,306
Nov 20, 202521.9321.9321.4121.5621.56-1.10%1,612,242
Nov 19, 202522.4322.4321.7721.8021.80-2.33%2,103,582
Nov 18, 202522.6422.6422.3122.3222.32-1.41%1,660,340
Nov 17, 202522.7722.8722.5022.6422.64-0.26%1,320,873
Nov 14, 202522.8022.9222.7022.7022.70-0.70%1,725,520
Nov 13, 202522.8822.9622.7422.8622.86-0.09%1,565,407
Nov 12, 202523.2423.2922.8322.8822.88-1.51%1,925,346
Nov 11, 202522.9623.2722.7823.2323.231.18%2,581,790
Nov 10, 202522.7622.9922.6622.9622.960.92%1,808,039
Nov 7, 202522.9022.9522.7222.7522.75-0.22%1,726,212
Nov 6, 202523.0023.0222.6622.8022.80-0.22%1,771,035
Nov 5, 202522.9823.0822.7022.8522.85-0.57%2,294,729
Nov 4, 202523.2023.3922.8422.9822.98-1.33%2,410,412
Nov 3, 202523.0223.3822.9623.2923.291.22%2,699,728
Oct 31, 202522.6523.0622.3323.0123.01-0.04%3,262,852
Oct 30, 202523.2523.3523.0123.0223.02-1.41%2,815,001
Oct 29, 202523.6223.8123.1623.3523.35-2.10%3,969,730
Oct 28, 202524.7924.7923.7223.8523.85-3.95%5,834,483
Oct 27, 202524.5825.2524.0124.8324.831.06%6,558,014
Oct 24, 202525.0725.0724.3524.5724.57-2.07%6,227,765
Oct 23, 202525.4625.5224.5825.0925.09-3.24%7,273,515
Oct 22, 202524.2326.6024.2325.9325.937.06%11,872,670
Oct 21, 202523.9724.7723.9724.2224.222.41%5,035,515
Oct 20, 202523.6123.8123.0223.6523.651.28%3,129,777
Oct 17, 202523.6223.8623.3023.3523.35-1.14%2,983,393
Oct 16, 202524.5524.5523.5023.6223.62-3.83%4,310,396
Oct 15, 202524.2224.9824.0524.5624.560.66%6,543,966
Oct 14, 202523.2625.2523.2024.4024.406.32%10,938,640
Oct 13, 202522.6822.9822.1222.9522.95-0.86%2,840,361
Oct 10, 202522.8523.4022.6823.1523.151.45%4,734,665