Beijing ZZNode Technologies Co., Ltd. (SHE:003007)
China
· Delayed Price · Currency is CNY 44.37
+0.07 (0.16%)
Apr 29, 2026, 3:04 PM CST
SHE:003007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.21 | 44.99 | 43.50 | 44.37 | 44.37 | 0.16% | 3,304,100 |
| Apr 28, 2026 | 44.69 | 45.53 | 44.10 | 44.30 | 44.30 | -1.62% | 3,987,200 |
| Apr 27, 2026 | 43.25 | 45.36 | 42.52 | 45.03 | 45.03 | 3.14% | 5,871,500 |
| Apr 24, 2026 | 42.38 | 45.00 | 41.20 | 43.66 | 43.66 | 3.02% | 4,607,023 |
| Apr 23, 2026 | 44.79 | 44.79 | 42.36 | 42.38 | 42.38 | -6.09% | 4,966,634 |
| Apr 22, 2026 | 43.86 | 45.94 | 43.51 | 45.13 | 45.13 | 0.42% | 4,896,349 |
| Apr 21, 2026 | 45.45 | 45.78 | 44.66 | 44.94 | 44.94 | 0.69% | 5,203,510 |
| Apr 20, 2026 | 43.74 | 45.08 | 43.60 | 44.63 | 44.63 | 1.78% | 4,616,189 |
| Apr 17, 2026 | 45.00 | 45.35 | 43.65 | 43.85 | 43.85 | -3.71% | 5,782,900 |
| Apr 16, 2026 | 44.20 | 45.65 | 43.80 | 45.54 | 45.54 | 2.68% | 8,120,257 |
| Apr 15, 2026 | 44.00 | 44.48 | 43.35 | 44.35 | 44.35 | 0.84% | 5,240,394 |
| Apr 14, 2026 | 44.49 | 45.01 | 43.50 | 43.98 | 43.98 | -0.39% | 6,194,644 |
| Apr 13, 2026 | 43.44 | 44.30 | 42.84 | 44.15 | 44.15 | 0.64% | 5,778,233 |
| Apr 10, 2026 | 45.10 | 45.40 | 43.60 | 43.87 | 43.87 | -2.71% | 7,545,959 |
| Apr 9, 2026 | 46.00 | 46.00 | 44.66 | 45.09 | 45.09 | -4.79% | 9,429,994 |
| Apr 8, 2026 | 45.20 | 49.00 | 44.41 | 47.36 | 47.36 | 2.73% | 15,353,434 |
| Apr 7, 2026 | 43.62 | 46.90 | 42.60 | 46.10 | 46.10 | 4.63% | 13,338,000 |
| Apr 3, 2026 | 40.81 | 44.06 | 40.12 | 44.06 | 44.06 | 10.01% | 6,095,460 |
| Apr 2, 2026 | 41.25 | 41.26 | 39.65 | 40.05 | 40.05 | -3.24% | 1,763,700 |
| Apr 1, 2026 | 41.58 | 41.87 | 41.03 | 41.39 | 41.39 | 1.87% | 1,517,060 |
| Mar 31, 2026 | 41.79 | 42.24 | 40.61 | 40.63 | 40.63 | -2.38% | 1,660,800 |
| Mar 30, 2026 | 40.21 | 41.65 | 39.68 | 41.62 | 41.62 | 1.84% | 2,178,700 |
| Mar 27, 2026 | 39.58 | 41.21 | 39.55 | 40.87 | 40.87 | 0.96% | 1,755,500 |
| Mar 26, 2026 | 42.32 | 42.32 | 40.32 | 40.48 | 40.48 | -4.30% | 2,798,800 |
| Mar 25, 2026 | 40.48 | 42.93 | 40.46 | 42.30 | 42.30 | 4.60% | 3,806,250 |
| Mar 24, 2026 | 39.79 | 40.50 | 38.44 | 40.44 | 40.44 | 4.17% | 2,848,700 |
| Mar 23, 2026 | 39.89 | 40.98 | 38.38 | 38.82 | 38.82 | -5.32% | 4,286,612 |
| Mar 20, 2026 | 44.29 | 44.58 | 40.97 | 41.00 | 41.00 | -7.30% | 5,116,212 |
| Mar 19, 2026 | 44.19 | 45.40 | 43.95 | 44.23 | 44.23 | -2.58% | 3,076,659 |
| Mar 18, 2026 | 43.43 | 45.41 | 42.99 | 45.40 | 45.40 | 4.37% | 4,524,949 |
| Mar 17, 2026 | 43.36 | 45.04 | 42.95 | 43.50 | 43.50 | 0.74% | 4,446,700 |
| Mar 16, 2026 | 42.75 | 43.50 | 42.21 | 43.18 | 43.18 | 1.01% | 3,300,510 |
| Mar 13, 2026 | 44.18 | 44.41 | 42.66 | 42.75 | 42.75 | -3.50% | 3,687,200 |
| Mar 12, 2026 | 45.69 | 46.18 | 44.12 | 44.30 | 44.30 | -3.11% | 3,225,010 |
| Mar 11, 2026 | 46.86 | 47.37 | 45.51 | 45.72 | 45.72 | -2.60% | 4,940,500 |
| Mar 10, 2026 | 46.04 | 48.86 | 45.72 | 46.94 | 46.94 | 2.87% | 7,000,260 |
| Mar 9, 2026 | 44.00 | 45.78 | 41.60 | 45.63 | 45.63 | 2.19% | 5,268,350 |
| Mar 6, 2026 | 43.31 | 44.80 | 43.12 | 44.65 | 44.65 | 2.34% | 3,703,150 |
| Mar 5, 2026 | 44.84 | 44.84 | 43.10 | 43.63 | 43.63 | -0.68% | 4,219,000 |
| Mar 4, 2026 | 43.78 | 45.08 | 43.70 | 43.93 | 43.93 | -0.50% | 4,161,200 |
| Mar 3, 2026 | 47.24 | 47.94 | 44.04 | 44.15 | 44.15 | -4.64% | 6,773,680 |
| Mar 2, 2026 | 45.76 | 48.00 | 45.76 | 46.30 | 46.30 | -1.53% | 7,979,134 |
| Feb 27, 2026 | 45.60 | 48.53 | 44.91 | 47.02 | 47.02 | 2.73% | 9,105,960 |
| Feb 26, 2026 | 44.42 | 46.92 | 44.19 | 45.77 | 45.77 | 3.69% | 6,612,270 |
| Feb 25, 2026 | 44.62 | 45.00 | 43.71 | 44.14 | 44.14 | -0.70% | 3,080,800 |
| Feb 24, 2026 | 45.00 | 45.59 | 43.41 | 44.45 | 44.45 | -1.75% | 3,827,400 |
| Feb 13, 2026 | 45.67 | 46.43 | 44.96 | 45.24 | 45.24 | -0.72% | 4,251,549 |
| Feb 12, 2026 | 45.56 | 46.69 | 45.08 | 45.57 | 45.57 | 2.13% | 6,275,650 |
| Feb 11, 2026 | 44.66 | 45.50 | 44.50 | 44.62 | 44.62 | -0.45% | 3,476,300 |
| Feb 10, 2026 | 45.14 | 45.68 | 44.04 | 44.82 | 44.82 | -1.34% | 4,324,400 |
| Feb 9, 2026 | 44.95 | 45.55 | 44.11 | 45.43 | 45.43 | 5.21% | 5,236,731 |
| Feb 6, 2026 | 43.15 | 44.15 | 42.72 | 43.18 | 43.18 | -1.33% | 2,837,430 |
| Feb 5, 2026 | 44.31 | 44.58 | 43.35 | 43.76 | 43.76 | -0.93% | 3,363,400 |
| Feb 4, 2026 | 44.88 | 45.12 | 43.56 | 44.17 | 44.17 | -2.15% | 4,601,650 |
| Feb 3, 2026 | 44.11 | 45.20 | 43.80 | 45.14 | 45.14 | 4.27% | 5,232,616 |
| Feb 2, 2026 | 43.98 | 44.85 | 43.28 | 43.29 | 43.29 | -1.97% | 4,472,500 |
| Jan 30, 2026 | 43.64 | 45.16 | 43.43 | 44.16 | 44.16 | -0.45% | 5,731,500 |
| Jan 29, 2026 | 43.39 | 46.58 | 42.80 | 44.36 | 44.36 | 0.16% | 8,490,749 |
| Jan 28, 2026 | 45.52 | 46.61 | 44.16 | 44.29 | 44.29 | -1.80% | 7,323,949 |
| Jan 27, 2026 | 45.06 | 45.78 | 43.50 | 45.10 | 45.10 | 0.11% | 8,427,530 |
| Jan 26, 2026 | 44.92 | 47.18 | 44.20 | 45.05 | 45.05 | -0.77% | 10,336,320 |
| Jan 23, 2026 | 43.58 | 47.50 | 43.40 | 45.40 | 45.40 | 4.27% | 11,984,910 |
| Jan 22, 2026 | 42.70 | 43.82 | 42.35 | 43.54 | 43.54 | 2.52% | 8,950,150 |
| Jan 21, 2026 | 41.65 | 43.44 | 41.11 | 42.47 | 42.47 | 2.96% | 11,648,546 |
| Jan 20, 2026 | 43.50 | 44.03 | 40.70 | 41.25 | 41.25 | -5.32% | 13,814,510 |
| Jan 19, 2026 | 43.57 | 44.97 | 43.57 | 43.57 | 43.57 | -10.00% | 19,128,610 |
| Jan 16, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -10.00% | 838,600 |
| Jan 15, 2026 | 55.50 | 56.70 | 53.79 | 53.79 | 53.79 | -10.01% | 4,177,999 |
| Jan 14, 2026 | 55.00 | 59.77 | 53.52 | 59.77 | 59.77 | 9.99% | 25,300,090 |
| Jan 13, 2026 | 54.34 | 54.34 | 52.34 | 54.34 | 54.34 | 10.00% | 7,539,999 |
| Jan 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 10.00% | 1,804,350 |
| Jan 9, 2026 | 41.00 | 44.91 | 39.11 | 44.91 | 44.91 | 9.99% | 18,332,109 |
| Jan 8, 2026 | 37.50 | 40.83 | 37.50 | 40.83 | 40.83 | 9.99% | 6,669,809 |
| Jan 7, 2026 | 36.94 | 38.30 | 36.16 | 37.12 | 37.12 | 0.11% | 6,005,700 |
| Jan 6, 2026 | 36.78 | 37.35 | 36.46 | 37.08 | 37.08 | 0.54% | 3,304,400 |
| Jan 5, 2026 | 37.57 | 37.79 | 36.62 | 36.88 | 36.88 | -1.10% | 3,255,450 |
| Dec 31, 2025 | 37.04 | 37.65 | 36.28 | 37.29 | 37.29 | 1.75% | 4,003,600 |
| Dec 30, 2025 | 37.27 | 37.92 | 36.52 | 36.65 | 36.65 | -3.43% | 5,973,060 |
| Dec 29, 2025 | 38.11 | 38.77 | 37.20 | 37.95 | 37.95 | 1.58% | 7,945,490 |
| Dec 26, 2025 | 40.57 | 41.80 | 37.20 | 37.36 | 37.36 | -4.23% | 15,371,070 |
| Dec 25, 2025 | 38.95 | 39.01 | 38.88 | 39.01 | 39.01 | 10.01% | 5,051,190 |
| Dec 24, 2025 | 32.39 | 35.46 | 32.10 | 35.46 | 35.46 | 9.99% | 4,390,730 |
| Dec 23, 2025 | 32.70 | 32.72 | 32.05 | 32.24 | 32.24 | -0.77% | 907,600 |
| Dec 22, 2025 | 32.40 | 32.66 | 32.14 | 32.49 | 32.49 | 0.84% | 1,096,300 |
| Dec 19, 2025 | 32.18 | 33.00 | 32.11 | 32.22 | 32.22 | 0.12% | 1,244,150 |
| Dec 18, 2025 | 31.40 | 32.48 | 31.40 | 32.18 | 32.18 | 1.58% | 1,464,900 |
| Dec 17, 2025 | 31.66 | 31.85 | 30.88 | 31.68 | 31.68 | 0.35% | 1,754,900 |
| Dec 16, 2025 | 32.08 | 32.45 | 31.46 | 31.57 | 31.57 | -1.99% | 1,479,300 |
| Dec 15, 2025 | 32.86 | 33.05 | 32.21 | 32.21 | 32.21 | -2.04% | 1,729,630 |
| Dec 12, 2025 | 32.80 | 33.25 | 32.69 | 32.88 | 32.88 | 0.12% | 1,353,930 |
| Dec 11, 2025 | 33.55 | 33.55 | 32.77 | 32.84 | 32.84 | -2.12% | 1,999,930 |
| Dec 10, 2025 | 33.80 | 33.81 | 33.27 | 33.55 | 33.55 | -1.15% | 1,679,730 |
| Dec 9, 2025 | 33.90 | 34.46 | 33.89 | 33.94 | 33.94 | -0.70% | 1,608,130 |
| Dec 8, 2025 | 33.54 | 34.28 | 33.54 | 34.18 | 34.18 | 1.94% | 2,173,700 |
| Dec 5, 2025 | 33.28 | 33.73 | 32.86 | 33.53 | 33.53 | 0.75% | 2,140,800 |
| Dec 4, 2025 | 34.04 | 34.17 | 32.74 | 33.28 | 33.28 | -2.46% | 3,310,900 |
| Dec 3, 2025 | 35.74 | 35.97 | 33.87 | 34.12 | 34.12 | -4.45% | 4,166,100 |
| Dec 2, 2025 | 36.10 | 36.60 | 35.60 | 35.71 | 35.71 | -1.92% | 2,723,700 |
| Dec 1, 2025 | 36.24 | 36.59 | 35.87 | 36.41 | 36.41 | 0.44% | 3,069,100 |
| Nov 28, 2025 | 35.68 | 37.20 | 35.36 | 36.25 | 36.25 | 1.46% | 3,791,400 |