Skip to main content
Zhongyan Technology Co., Ltd. (SHE:003001)
China flag China · Delayed Price · Currency is CNY
17.05
+0.29 (1.73%)
Apr 30, 2026, 3:04 PM CST

Zhongyan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.3416.9716.3416.90-0.84%1,428,599
Apr 29, 202616.5116.8816.5116.7616.760.72%2,566,834
Apr 28, 202616.4016.9016.3216.6416.641.46%3,888,366
Apr 27, 202616.1916.4915.9516.4016.401.30%3,515,053
Apr 24, 202616.3416.3415.9516.1916.19-0.74%2,376,278
Apr 23, 202616.5516.5616.2816.3116.31-1.45%2,250,418
Apr 22, 202617.0017.0316.4716.5516.55-2.88%3,874,176
Apr 21, 202617.0317.1316.8217.0417.040.24%2,214,425
Apr 20, 202617.1017.1016.8017.0017.00-0.47%1,949,513
Apr 17, 202616.9717.2316.6817.0817.080.47%3,118,800
Apr 16, 202616.8617.1016.5617.0017.001.13%3,407,113
Apr 15, 202616.7816.9916.6516.8116.810.18%3,564,347
Apr 14, 202617.7017.7516.5516.7816.78-4.93%6,625,947
Apr 13, 202617.5317.8217.3817.6517.650.68%1,501,505
Apr 10, 202617.5117.7317.5117.5317.530.63%1,856,255
Apr 9, 202617.9017.9017.3517.4217.42-2.90%1,961,100
Apr 8, 202617.6217.9817.6017.9417.943.70%1,938,523
Apr 7, 202617.0217.4816.8017.3017.302.43%2,017,187
Apr 3, 202617.5417.5516.8016.8916.89-3.49%1,972,579
Apr 2, 202617.6317.7917.4017.5017.50-1.13%1,329,237
Apr 1, 202618.0118.0317.5617.7017.70-0.23%1,753,515
Mar 31, 202617.8018.1017.6617.7417.74-0.56%1,463,860
Mar 30, 202617.6317.8617.4017.8417.840.45%1,599,080
Mar 27, 202617.6017.7917.3817.7617.760.62%1,868,759
Mar 26, 202618.0218.3817.6117.6517.65-2.05%2,296,439
Mar 25, 202617.6418.0617.6318.0218.022.27%2,430,719
Mar 24, 202617.1817.6316.7917.6217.625.13%3,659,943
Mar 23, 202617.5017.5616.6416.7616.76-4.99%2,924,889
Mar 20, 202618.5518.6117.6117.6417.64-4.18%2,377,592
Mar 19, 202618.7518.8618.3618.4118.41-2.39%1,543,118
Mar 18, 202618.7318.9518.6218.8618.860.64%1,286,160
Mar 17, 202619.2419.2418.7218.7418.74-2.04%1,806,534
Mar 16, 202618.9719.3618.9319.1319.130.74%1,695,265
Mar 13, 202619.0019.3918.8418.9918.990.69%2,091,190
Mar 12, 202619.2419.2418.8318.8618.86-1.57%1,380,400
Mar 11, 202619.3419.4019.0819.1619.16-0.78%1,448,138
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