Changzhou Zhongying Science & Technology Co., Ltd (SHE:300936)
China
· Delayed Price · Currency is CNY 58.54
+9.76 (20.01%)
Mar 10, 2026, 3:04 PM CST
SHE:300936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 49.24 | 58.54 | 49.00 | 58.54 | 58.54 | 20.01% | 8,612,771 |
| Mar 9, 2026 | 48.27 | 48.98 | 46.48 | 48.78 | 48.78 | -2.50% | 4,436,161 |
| Mar 6, 2026 | 45.97 | 50.60 | 45.63 | 50.03 | 50.03 | 6.90% | 5,917,454 |
| Mar 5, 2026 | 48.57 | 50.46 | 46.32 | 46.80 | 46.80 | -3.01% | 5,446,982 |
| Mar 4, 2026 | 47.23 | 49.70 | 46.88 | 48.25 | 48.25 | 1.66% | 6,079,107 |
| Mar 3, 2026 | 50.43 | 50.75 | 46.72 | 47.46 | 47.46 | -5.08% | 9,147,032 |
| Mar 2, 2026 | 45.12 | 53.40 | 45.01 | 50.00 | 50.00 | 12.36% | 12,672,869 |
| Feb 27, 2026 | 44.80 | 44.82 | 43.67 | 44.50 | 44.50 | -0.71% | 2,007,269 |
| Feb 26, 2026 | 43.84 | 45.10 | 43.35 | 44.82 | 44.82 | 2.24% | 3,020,600 |
| Feb 25, 2026 | 43.41 | 44.00 | 43.10 | 43.84 | 43.84 | 1.36% | 1,917,976 |
| Feb 24, 2026 | 43.10 | 43.86 | 42.67 | 43.25 | 43.25 | 1.72% | 1,829,372 |
| Feb 13, 2026 | 42.11 | 43.15 | 42.11 | 42.52 | 42.52 | 0.12% | 1,315,625 |
| Feb 12, 2026 | 42.55 | 43.06 | 42.22 | 42.47 | 42.47 | -0.54% | 1,394,312 |
| Feb 11, 2026 | 42.25 | 43.39 | 42.01 | 42.70 | 42.70 | 1.07% | 1,668,100 |
| Feb 10, 2026 | 42.29 | 42.82 | 42.12 | 42.25 | 42.25 | -0.26% | 1,084,556 |
| Feb 9, 2026 | 42.14 | 42.60 | 41.61 | 42.36 | 42.36 | 1.88% | 1,252,230 |
| Feb 6, 2026 | 41.18 | 42.38 | 41.00 | 41.58 | 41.58 | -0.05% | 1,070,194 |
| Feb 5, 2026 | 41.80 | 42.30 | 41.34 | 41.60 | 41.60 | -0.50% | 1,182,800 |
| Feb 4, 2026 | 42.12 | 42.45 | 41.36 | 41.81 | 41.81 | -0.74% | 1,153,700 |
| Feb 3, 2026 | 41.55 | 42.58 | 41.37 | 42.12 | 42.12 | 2.91% | 2,165,800 |
| Feb 2, 2026 | 40.52 | 42.09 | 40.40 | 40.93 | 40.93 | 0.07% | 2,201,011 |
| Jan 30, 2026 | 39.97 | 41.35 | 39.60 | 40.90 | 40.90 | 1.61% | 1,577,042 |
| Jan 29, 2026 | 41.58 | 41.78 | 40.00 | 40.25 | 40.25 | -3.34% | 2,014,271 |
| Jan 28, 2026 | 42.70 | 42.82 | 41.41 | 41.64 | 41.64 | -3.00% | 1,991,313 |
| Jan 27, 2026 | 42.65 | 43.10 | 40.77 | 42.93 | 42.93 | 0.42% | 3,057,966 |
| Jan 26, 2026 | 41.90 | 43.68 | 41.65 | 42.75 | 42.75 | 2.17% | 4,312,669 |
| Jan 23, 2026 | 42.39 | 42.78 | 41.54 | 41.84 | 41.84 | -1.37% | 2,032,400 |
| Jan 22, 2026 | 41.90 | 42.55 | 41.22 | 42.42 | 42.42 | 2.46% | 3,084,325 |
| Jan 21, 2026 | 40.04 | 41.74 | 39.81 | 41.40 | 41.40 | 2.22% | 2,261,992 |
| Jan 20, 2026 | 40.86 | 41.96 | 40.00 | 40.50 | 40.50 | -1.46% | 2,763,235 |
| Jan 19, 2026 | 41.29 | 41.31 | 40.10 | 41.10 | 41.10 | -1.46% | 2,694,437 |
| Jan 16, 2026 | 40.95 | 41.77 | 40.20 | 41.71 | 41.71 | 1.86% | 3,371,609 |
| Jan 15, 2026 | 40.37 | 41.99 | 40.10 | 40.95 | 40.95 | -0.49% | 3,966,988 |
| Jan 14, 2026 | 39.09 | 41.62 | 39.00 | 41.15 | 41.15 | 5.27% | 5,984,251 |
| Jan 13, 2026 | 40.24 | 40.25 | 38.91 | 39.09 | 39.09 | -3.03% | 1,967,219 |
| Jan 12, 2026 | 39.66 | 40.48 | 39.00 | 40.31 | 40.31 | 1.79% | 2,645,515 |
| Jan 9, 2026 | 39.07 | 39.76 | 38.83 | 39.60 | 39.60 | 1.28% | 1,997,361 |
| Jan 8, 2026 | 38.99 | 39.85 | 38.99 | 39.10 | 39.10 | -0.61% | 2,257,082 |
| Jan 7, 2026 | 38.47 | 40.40 | 38.10 | 39.34 | 39.34 | 2.26% | 3,759,460 |
| Jan 6, 2026 | 39.01 | 39.19 | 38.42 | 38.47 | 38.47 | -1.86% | 2,192,032 |
| Jan 5, 2026 | 38.10 | 39.57 | 37.76 | 39.20 | 39.20 | 0.51% | 5,246,426 |
| Dec 31, 2025 | 36.47 | 39.50 | 36.30 | 39.00 | 39.00 | 6.97% | 4,416,911 |
| Dec 30, 2025 | 36.60 | 37.24 | 36.40 | 36.46 | 36.46 | -0.92% | 829,500 |
| Dec 29, 2025 | 37.30 | 37.30 | 36.50 | 36.80 | 36.80 | 0.16% | 735,763 |
| Dec 26, 2025 | 37.37 | 37.37 | 36.55 | 36.74 | 36.74 | -1.16% | 944,674 |
| Dec 25, 2025 | 37.12 | 37.45 | 36.87 | 37.17 | 37.17 | -0.35% | 728,000 |
| Dec 24, 2025 | 36.11 | 37.50 | 36.00 | 37.30 | 37.30 | 2.98% | 968,500 |
| Dec 23, 2025 | 36.63 | 36.69 | 36.00 | 36.22 | 36.22 | -1.12% | 791,700 |
| Dec 22, 2025 | 36.24 | 37.09 | 36.24 | 36.63 | 36.63 | 1.08% | 735,900 |
| Dec 19, 2025 | 36.03 | 36.50 | 36.03 | 36.24 | 36.24 | 0.19% | 573,200 |
| Dec 18, 2025 | 35.50 | 36.49 | 35.50 | 36.17 | 36.17 | 0.92% | 934,041 |
| Dec 17, 2025 | 35.32 | 35.97 | 34.54 | 35.84 | 35.84 | 1.39% | 918,413 |
| Dec 16, 2025 | 35.99 | 36.15 | 35.35 | 35.35 | 35.35 | -1.94% | 825,800 |
| Dec 15, 2025 | 35.88 | 36.60 | 35.63 | 36.05 | 36.05 | -0.52% | 712,500 |
| Dec 12, 2025 | 36.68 | 37.07 | 36.15 | 36.24 | 36.24 | -1.52% | 993,101 |
| Dec 11, 2025 | 38.00 | 38.00 | 36.74 | 36.80 | 36.80 | -2.93% | 1,032,359 |
| Dec 10, 2025 | 38.66 | 38.69 | 37.80 | 37.91 | 37.91 | -1.94% | 889,100 |
| Dec 9, 2025 | 38.90 | 39.19 | 38.26 | 38.66 | 38.66 | -0.13% | 665,317 |
| Dec 8, 2025 | 38.00 | 38.98 | 37.70 | 38.71 | 38.71 | 2.30% | 1,076,935 |
| Dec 5, 2025 | 37.40 | 37.98 | 36.92 | 37.84 | 37.84 | 1.07% | 630,159 |
| Dec 4, 2025 | 37.61 | 37.96 | 36.90 | 37.44 | 37.44 | -0.90% | 673,982 |
| Dec 3, 2025 | 38.57 | 38.57 | 37.60 | 37.78 | 37.78 | -1.61% | 677,900 |
| Dec 2, 2025 | 38.66 | 38.80 | 38.27 | 38.40 | 38.40 | -0.98% | 794,700 |
| Dec 1, 2025 | 37.93 | 39.35 | 37.93 | 38.78 | 38.78 | 2.27% | 1,571,400 |
| Nov 28, 2025 | 37.47 | 37.97 | 37.18 | 37.92 | 37.92 | 1.39% | 897,600 |
| Nov 27, 2025 | 36.56 | 38.08 | 36.50 | 37.40 | 37.40 | 2.24% | 1,195,300 |
| Nov 26, 2025 | 37.20 | 37.49 | 36.28 | 36.58 | 36.58 | -1.67% | 847,100 |
| Nov 25, 2025 | 36.23 | 37.60 | 36.22 | 37.20 | 37.20 | 2.71% | 1,105,900 |
| Nov 24, 2025 | 35.81 | 36.30 | 35.35 | 36.22 | 36.22 | 1.51% | 1,291,600 |
| Nov 21, 2025 | 37.61 | 37.84 | 35.30 | 35.68 | 35.68 | -5.73% | 1,511,600 |
| Nov 20, 2025 | 37.82 | 38.36 | 37.35 | 37.85 | 37.85 | 0.61% | 820,300 |
| Nov 19, 2025 | 38.80 | 39.03 | 37.42 | 37.62 | 37.62 | -2.99% | 1,005,400 |
| Nov 18, 2025 | 39.13 | 39.13 | 38.60 | 38.78 | 38.78 | -0.79% | 809,300 |
| Nov 17, 2025 | 38.73 | 39.22 | 38.54 | 39.09 | 39.09 | 1.01% | 922,700 |
| Nov 14, 2025 | 38.72 | 39.20 | 38.56 | 38.70 | 38.70 | -0.31% | 932,200 |
| Nov 13, 2025 | 38.94 | 38.97 | 38.41 | 38.82 | 38.82 | -0.33% | 840,700 |
| Nov 12, 2025 | 39.01 | 39.25 | 38.41 | 38.95 | 38.95 | -0.61% | 919,600 |
| Nov 11, 2025 | 39.62 | 39.72 | 38.90 | 39.19 | 39.19 | -1.09% | 1,304,700 |
| Nov 10, 2025 | 38.47 | 40.27 | 38.35 | 39.62 | 39.62 | 3.31% | 2,446,800 |
| Nov 7, 2025 | 38.61 | 38.79 | 38.31 | 38.35 | 38.35 | -1.41% | 929,214 |
| Nov 6, 2025 | 38.91 | 39.20 | 38.77 | 38.90 | 38.90 | - | 807,900 |
| Nov 5, 2025 | 38.68 | 39.37 | 38.55 | 38.90 | 38.90 | 0.03% | 887,300 |
| Nov 4, 2025 | 38.81 | 38.99 | 38.47 | 38.89 | 38.89 | 0.21% | 1,005,903 |
| Nov 3, 2025 | 38.57 | 38.99 | 38.51 | 38.81 | 38.81 | 0.08% | 884,500 |
| Oct 31, 2025 | 38.20 | 39.00 | 38.05 | 38.78 | 38.78 | 1.12% | 1,338,800 |
| Oct 30, 2025 | 39.10 | 39.42 | 38.30 | 38.35 | 38.35 | -2.66% | 1,512,731 |
| Oct 29, 2025 | 39.40 | 40.30 | 38.90 | 39.40 | 39.40 | 0.54% | 2,261,600 |
| Oct 28, 2025 | 39.00 | 39.22 | 38.50 | 39.19 | 39.19 | 0.49% | 1,233,900 |
| Oct 27, 2025 | 38.88 | 39.15 | 38.46 | 39.00 | 39.00 | 0.62% | 1,536,592 |
| Oct 24, 2025 | 37.88 | 38.80 | 37.46 | 38.76 | 38.76 | 2.81% | 1,413,000 |
| Oct 23, 2025 | 37.50 | 37.70 | 36.74 | 37.70 | 37.70 | 1.07% | 764,900 |
| Oct 22, 2025 | 37.00 | 37.77 | 36.72 | 37.30 | 37.30 | 0.59% | 803,000 |
| Oct 21, 2025 | 36.41 | 37.28 | 36.27 | 37.08 | 37.08 | 1.95% | 890,700 |
| Oct 20, 2025 | 36.18 | 36.58 | 36.03 | 36.37 | 36.37 | 2.42% | 861,199 |
| Oct 17, 2025 | 36.69 | 37.08 | 35.50 | 35.51 | 35.51 | -3.58% | 1,141,700 |
| Oct 16, 2025 | 37.22 | 37.52 | 36.65 | 36.83 | 36.83 | -1.76% | 963,205 |
| Oct 15, 2025 | 37.23 | 37.62 | 36.71 | 37.49 | 37.49 | 1.32% | 1,032,200 |
| Oct 14, 2025 | 38.67 | 39.00 | 36.76 | 37.00 | 37.00 | -4.00% | 1,617,313 |
| Oct 13, 2025 | 37.25 | 38.76 | 36.18 | 38.54 | 38.54 | -1.18% | 1,366,211 |
| Oct 10, 2025 | 39.70 | 39.70 | 38.72 | 39.00 | 39.00 | -2.30% | 1,575,700 |