Singapore markets closed

Beijing ZZNode Technologies Co., Ltd. (003007.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.46+0.26 (+0.99%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202426.0426.5425.8726.4626.461,270,930
13 Jun 202426.2126.4826.1026.2026.201,096,550
12 Jun 202425.6126.3525.6126.2126.211,339,700
11 Jun 202425.1125.7824.7325.6625.661,406,040
07 Jun 202425.5925.9425.0825.4425.441,636,850
06 Jun 202425.9026.3024.4324.8024.802,369,606
05 Jun 202426.3526.4426.0026.0126.011,140,430
04 Jun 202427.0227.1026.0826.4526.451,829,100
03 Jun 202427.3027.5726.9827.2227.221,364,450
03 Jun 20240.2 Dividend
31 May 202427.1527.5327.0127.5027.301,214,000
30 May 202427.2127.4026.7627.1826.981,142,800
29 May 202427.4127.6427.0227.1726.971,239,350
28 May 202427.2627.5226.9927.1526.951,226,930
27 May 202427.8128.1027.1427.5227.321,551,500
24 May 202428.1428.4727.9128.0327.831,145,100
23 May 202428.6928.9828.2328.2728.061,587,480
22 May 202428.5428.7928.1228.7028.491,321,500
21 May 202428.8428.8428.2928.5528.341,170,200
20 May 202428.6628.9528.3828.6028.391,440,300
17 May 202428.2828.6528.0928.6528.441,454,300
16 May 202428.2528.6428.2528.4528.241,401,842
15 May 202428.5728.6728.1428.2528.041,284,990
14 May 202427.7728.5427.7728.4928.281,840,200
13 May 202428.2928.4527.3727.7627.561,660,330
10 May 202429.1529.1828.1328.2428.031,961,430
09 May 202429.0829.4528.9129.0028.791,796,800
08 May 202429.9629.9729.1129.1628.951,978,900
07 May 202429.9030.2329.5529.9629.742,098,100
06 May 202430.7630.7930.0030.0829.862,357,856
30 Apr 202430.2430.8729.7130.3530.133,014,676
29 Apr 202430.0030.4529.8330.3330.112,893,810
26 Apr 202430.5030.5029.6729.8329.613,793,100
25 Apr 202428.9629.4328.8029.0928.881,885,600
24 Apr 202428.1429.0627.9928.9228.712,614,260
23 Apr 202428.0128.5027.8927.9327.731,702,592
22 Apr 202426.6627.8726.5827.7027.501,946,560
19 Apr 202428.3928.3927.6027.6427.442,065,546
18 Apr 202428.0028.9227.5128.3428.132,791,650
17 Apr 202427.0028.3226.8828.1827.983,777,950
16 Apr 202428.6629.1726.2826.2826.093,789,676
15 Apr 202430.7231.4028.5029.2028.993,366,710
12 Apr 202431.0231.5630.9031.0030.771,810,930
11 Apr 202430.7831.7830.6131.1330.902,259,190
10 Apr 202431.0232.0030.7831.3631.132,572,510
09 Apr 202431.4431.6730.6031.1630.932,063,800
08 Apr 202431.0831.4430.0531.3831.152,617,115
03 Apr 202432.2032.2230.5330.9630.733,142,100
02 Apr 202433.0433.2831.7032.1431.913,058,178
01 Apr 202432.1833.2532.1833.1432.902,962,370
29 Mar 202432.5432.8631.9032.1731.941,377,150
28 Mar 202431.9933.2631.8332.3932.153,295,170
27 Mar 202434.0034.1932.0032.0431.814,563,770
26 Mar 202433.0036.2033.0034.5034.255,161,220
25 Mar 202435.1035.2032.9033.3633.124,713,054
22 Mar 202434.9935.7334.0035.2034.946,026,484
21 Mar 202435.6135.9634.7235.1434.884,915,900
20 Mar 202435.4836.1035.3435.6135.354,411,050
19 Mar 202437.1537.1635.6535.6635.406,948,856
18 Mar 202436.6137.2536.1537.2036.937,225,536
15 Mar 202435.5037.2135.3036.9636.698,549,274
14 Mar 202435.1536.3334.5035.7735.516,912,449
13 Mar 202435.5035.8434.6035.1534.895,804,600
12 Mar 202434.3535.2434.0735.1634.905,721,219
11 Mar 202433.1034.4833.0834.1433.894,106,800
08 Mar 202433.7234.3633.3034.1133.863,978,290
07 Mar 202435.6535.7133.3033.7233.476,024,100
06 Mar 202434.8335.5134.5035.1734.915,384,680
05 Mar 202435.9036.0634.1835.0034.757,753,974
04 Mar 202435.2836.0834.0136.0835.8210,330,640
01 Mar 202433.4334.8333.2134.7034.458,966,184
29 Feb 202431.4233.8031.4133.4333.197,588,124
28 Feb 202435.4036.1032.2432.3032.0711,383,820
27 Feb 202433.4136.6232.6835.8235.5611,689,254
26 Feb 202431.8035.5531.6134.0033.7511,766,340
23 Feb 202432.5832.6631.0832.3232.089,868,342
22 Feb 202430.7031.7030.3631.4431.219,385,173
21 Feb 202429.9331.3829.5030.0729.859,013,050
20 Feb 202429.2031.6728.9030.5230.309,581,158
19 Feb 202428.5030.1228.4129.9229.709,208,709
08 Feb 202425.5828.5024.5028.1227.9210,831,270
07 Feb 202430.3231.2827.0827.1826.9812,694,500
06 Feb 202431.8832.6930.0630.0829.8614,363,300
05 Feb 202432.6335.8932.6333.4033.1613,470,790
02 Feb 202440.2843.3236.2536.2535.9920,135,818
01 Feb 202435.5240.2835.3040.2839.9915,843,638
31 Jan 202432.8836.6232.5636.6236.3512,064,370
30 Jan 202435.2935.2932.5533.2933.057,306,000
29 Jan 202435.7037.3534.9036.1335.878,629,980
26 Jan 202437.4937.7035.6536.3036.0410,350,250
25 Jan 202435.4839.0934.7037.1936.9215,618,530
24 Jan 202435.0037.5234.8735.6235.3618,783,570
23 Jan 202431.5734.1130.4134.1133.867,524,560
22 Jan 202433.2633.6630.2931.0130.786,176,620
19 Jan 202434.0934.1432.9333.3733.135,825,410
18 Jan 202432.7134.5131.9134.5134.269,451,660
17 Jan 202434.1034.1032.8332.9332.694,706,400
16 Jan 202433.5033.8632.9233.7333.486,102,230
15 Jan 202433.3233.3233.3233.3233.08-
12 Jan 202432.6433.9232.6433.3233.089,939,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...