Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,122.15 +930.61 (+1.43%) CMC Crypto 200
1,374.68 -7.98 (-0.58%)
Beijing ZZNode Technologies Co., Ltd. (003007.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 26.04 | 27.14 | 25.96 | 25.95 | 25.95 | 1,719,870 |
| 19 Jun 2024 | 27.06 | 27.20 | 26.94 | 27.03 | 27.03 | 1,228,802 |
| 18 Jun 2024 | 26.57 | 27.11 | 26.25 | 27.06 | 27.06 | 1,538,542 |
| 17 Jun 2024 | 26.25 | 26.58 | 26.25 | 26.40 | 26.40 | 1,109,150 |
| 14 Jun 2024 | 26.04 | 26.54 | 25.87 | 26.46 | 26.46 | 1,270,930 |
| 13 Jun 2024 | 26.21 | 26.48 | 26.10 | 26.20 | 26.20 | 1,096,550 |
| 12 Jun 2024 | 25.61 | 26.35 | 25.61 | 26.21 | 26.21 | 1,339,700 |
| 11 Jun 2024 | 25.11 | 25.78 | 24.73 | 25.66 | 25.66 | 1,406,040 |
| 07 Jun 2024 | 25.59 | 25.94 | 25.08 | 25.44 | 25.44 | 1,636,850 |
| 06 Jun 2024 | 25.90 | 26.30 | 24.43 | 24.80 | 24.80 | 2,369,606 |
| 05 Jun 2024 | 26.35 | 26.44 | 26.00 | 26.01 | 26.01 | 1,140,430 |
| 04 Jun 2024 | 27.02 | 27.10 | 26.08 | 26.45 | 26.45 | 1,829,100 |
| 03 Jun 2024 | 27.30 | 27.57 | 26.98 | 27.22 | 27.22 | 1,364,450 |
| 03 Jun 2024 | 0.2 Dividend | |||||
| 31 May 2024 | 27.15 | 27.53 | 27.01 | 27.50 | 27.30 | 1,214,000 |
| 30 May 2024 | 27.21 | 27.40 | 26.76 | 27.18 | 26.98 | 1,142,800 |
| 29 May 2024 | 27.41 | 27.64 | 27.02 | 27.17 | 26.97 | 1,239,350 |
| 28 May 2024 | 27.26 | 27.52 | 26.99 | 27.15 | 26.95 | 1,226,930 |
| 27 May 2024 | 27.81 | 28.10 | 27.14 | 27.52 | 27.32 | 1,551,500 |
| 24 May 2024 | 28.14 | 28.47 | 27.91 | 28.03 | 27.83 | 1,145,100 |
| 23 May 2024 | 28.69 | 28.98 | 28.23 | 28.27 | 28.06 | 1,587,480 |
| 22 May 2024 | 28.54 | 28.79 | 28.12 | 28.70 | 28.49 | 1,321,500 |
| 21 May 2024 | 28.84 | 28.84 | 28.29 | 28.55 | 28.34 | 1,170,200 |
| 20 May 2024 | 28.66 | 28.95 | 28.38 | 28.60 | 28.39 | 1,440,300 |
| 17 May 2024 | 28.28 | 28.65 | 28.09 | 28.65 | 28.44 | 1,454,300 |
| 16 May 2024 | 28.25 | 28.64 | 28.25 | 28.45 | 28.24 | 1,401,842 |
| 15 May 2024 | 28.57 | 28.67 | 28.14 | 28.25 | 28.04 | 1,284,990 |
| 14 May 2024 | 27.77 | 28.54 | 27.77 | 28.49 | 28.28 | 1,840,200 |
| 13 May 2024 | 28.29 | 28.45 | 27.37 | 27.76 | 27.56 | 1,660,330 |
| 10 May 2024 | 29.15 | 29.18 | 28.13 | 28.24 | 28.03 | 1,961,430 |
| 09 May 2024 | 29.08 | 29.45 | 28.91 | 29.00 | 28.79 | 1,796,800 |
| 08 May 2024 | 29.96 | 29.97 | 29.11 | 29.16 | 28.95 | 1,978,900 |
| 07 May 2024 | 29.90 | 30.23 | 29.55 | 29.96 | 29.74 | 2,098,100 |
| 06 May 2024 | 30.76 | 30.79 | 30.00 | 30.08 | 29.86 | 2,357,856 |
| 30 Apr 2024 | 30.24 | 30.87 | 29.71 | 30.35 | 30.13 | 3,014,676 |
| 29 Apr 2024 | 30.00 | 30.45 | 29.83 | 30.33 | 30.11 | 2,893,810 |
| 26 Apr 2024 | 30.50 | 30.50 | 29.67 | 29.83 | 29.61 | 3,793,100 |
| 25 Apr 2024 | 28.96 | 29.43 | 28.80 | 29.09 | 28.88 | 1,885,600 |
| 24 Apr 2024 | 28.14 | 29.06 | 27.99 | 28.92 | 28.71 | 2,614,260 |
| 23 Apr 2024 | 28.01 | 28.50 | 27.89 | 27.93 | 27.73 | 1,702,592 |
| 22 Apr 2024 | 26.66 | 27.87 | 26.58 | 27.70 | 27.50 | 1,946,560 |
| 19 Apr 2024 | 28.39 | 28.39 | 27.60 | 27.64 | 27.44 | 2,065,546 |
| 18 Apr 2024 | 28.00 | 28.92 | 27.51 | 28.34 | 28.13 | 2,791,650 |
| 17 Apr 2024 | 27.00 | 28.32 | 26.88 | 28.18 | 27.98 | 3,777,950 |
| 16 Apr 2024 | 28.66 | 29.17 | 26.28 | 26.28 | 26.09 | 3,789,676 |
| 15 Apr 2024 | 30.72 | 31.40 | 28.50 | 29.20 | 28.99 | 3,366,710 |
| 12 Apr 2024 | 31.02 | 31.56 | 30.90 | 31.00 | 30.77 | 1,810,930 |
| 11 Apr 2024 | 30.78 | 31.78 | 30.61 | 31.13 | 30.90 | 2,259,190 |
| 10 Apr 2024 | 31.02 | 32.00 | 30.78 | 31.36 | 31.13 | 2,572,510 |
| 09 Apr 2024 | 31.44 | 31.67 | 30.60 | 31.16 | 30.93 | 2,063,800 |
| 08 Apr 2024 | 31.08 | 31.44 | 30.05 | 31.38 | 31.15 | 2,617,115 |
| 03 Apr 2024 | 32.20 | 32.22 | 30.53 | 30.96 | 30.73 | 3,142,100 |
| 02 Apr 2024 | 33.04 | 33.28 | 31.70 | 32.14 | 31.91 | 3,058,178 |
| 01 Apr 2024 | 32.18 | 33.25 | 32.18 | 33.14 | 32.90 | 2,962,370 |
| 29 Mar 2024 | 32.54 | 32.86 | 31.90 | 32.17 | 31.94 | 1,377,150 |
| 28 Mar 2024 | 31.99 | 33.26 | 31.83 | 32.39 | 32.15 | 3,295,170 |
| 27 Mar 2024 | 34.00 | 34.19 | 32.00 | 32.04 | 31.81 | 4,563,770 |
| 26 Mar 2024 | 33.00 | 36.20 | 33.00 | 34.50 | 34.25 | 5,161,220 |
| 25 Mar 2024 | 35.10 | 35.20 | 32.90 | 33.36 | 33.12 | 4,713,054 |
| 22 Mar 2024 | 34.99 | 35.73 | 34.00 | 35.20 | 34.94 | 6,026,484 |
| 21 Mar 2024 | 35.61 | 35.96 | 34.72 | 35.14 | 34.88 | 4,915,900 |
| 20 Mar 2024 | 35.48 | 36.10 | 35.34 | 35.61 | 35.35 | 4,411,050 |
| 19 Mar 2024 | 37.15 | 37.16 | 35.65 | 35.66 | 35.40 | 6,948,856 |
| 18 Mar 2024 | 36.61 | 37.25 | 36.15 | 37.20 | 36.93 | 7,225,536 |
| 15 Mar 2024 | 35.50 | 37.21 | 35.30 | 36.96 | 36.69 | 8,549,274 |
| 14 Mar 2024 | 35.15 | 36.33 | 34.50 | 35.77 | 35.51 | 6,912,449 |
| 13 Mar 2024 | 35.50 | 35.84 | 34.60 | 35.15 | 34.89 | 5,804,600 |
| 12 Mar 2024 | 34.35 | 35.24 | 34.07 | 35.16 | 34.90 | 5,721,219 |
| 11 Mar 2024 | 33.10 | 34.48 | 33.08 | 34.14 | 33.89 | 4,106,800 |
| 08 Mar 2024 | 33.72 | 34.36 | 33.30 | 34.11 | 33.86 | 3,978,290 |
| 07 Mar 2024 | 35.65 | 35.71 | 33.30 | 33.72 | 33.47 | 6,024,100 |
| 06 Mar 2024 | 34.83 | 35.51 | 34.50 | 35.17 | 34.91 | 5,384,680 |
| 05 Mar 2024 | 35.90 | 36.06 | 34.18 | 35.00 | 34.75 | 7,753,974 |
| 04 Mar 2024 | 35.28 | 36.08 | 34.01 | 36.08 | 35.82 | 10,330,640 |
| 01 Mar 2024 | 33.43 | 34.83 | 33.21 | 34.70 | 34.45 | 8,966,184 |
| 29 Feb 2024 | 31.42 | 33.80 | 31.41 | 33.43 | 33.19 | 7,588,124 |
| 28 Feb 2024 | 35.40 | 36.10 | 32.24 | 32.30 | 32.07 | 11,383,820 |
| 27 Feb 2024 | 33.41 | 36.62 | 32.68 | 35.82 | 35.56 | 11,689,254 |
| 26 Feb 2024 | 31.80 | 35.55 | 31.61 | 34.00 | 33.75 | 11,766,340 |
| 23 Feb 2024 | 32.58 | 32.66 | 31.08 | 32.32 | 32.08 | 9,868,342 |
| 22 Feb 2024 | 30.70 | 31.70 | 30.36 | 31.44 | 31.21 | 9,385,173 |
| 21 Feb 2024 | 29.93 | 31.38 | 29.50 | 30.07 | 29.85 | 9,013,050 |
| 20 Feb 2024 | 29.20 | 31.67 | 28.90 | 30.52 | 30.30 | 9,581,158 |
| 19 Feb 2024 | 28.50 | 30.12 | 28.41 | 29.92 | 29.70 | 9,208,709 |
| 08 Feb 2024 | 25.58 | 28.50 | 24.50 | 28.12 | 27.92 | 10,831,270 |
| 07 Feb 2024 | 30.32 | 31.28 | 27.08 | 27.18 | 26.98 | 12,694,500 |
| 06 Feb 2024 | 31.88 | 32.69 | 30.06 | 30.08 | 29.86 | 14,363,300 |
| 05 Feb 2024 | 32.63 | 35.89 | 32.63 | 33.40 | 33.16 | 13,470,790 |
| 02 Feb 2024 | 40.28 | 43.32 | 36.25 | 36.25 | 35.99 | 20,135,818 |
| 01 Feb 2024 | 35.52 | 40.28 | 35.30 | 40.28 | 39.99 | 15,843,638 |
| 31 Jan 2024 | 32.88 | 36.62 | 32.56 | 36.62 | 36.35 | 12,064,370 |
| 30 Jan 2024 | 35.29 | 35.29 | 32.55 | 33.29 | 33.05 | 7,306,000 |
| 29 Jan 2024 | 35.70 | 37.35 | 34.90 | 36.13 | 35.87 | 8,629,980 |
| 26 Jan 2024 | 37.49 | 37.70 | 35.65 | 36.30 | 36.04 | 10,350,250 |
| 25 Jan 2024 | 35.48 | 39.09 | 34.70 | 37.19 | 36.92 | 15,618,530 |
| 24 Jan 2024 | 35.00 | 37.52 | 34.87 | 35.62 | 35.36 | 18,783,570 |
| 23 Jan 2024 | 31.57 | 34.11 | 30.41 | 34.11 | 33.86 | 7,524,560 |
| 22 Jan 2024 | 33.26 | 33.66 | 30.29 | 31.01 | 30.78 | 6,176,620 |
| 19 Jan 2024 | 34.09 | 34.14 | 32.93 | 33.37 | 33.13 | 5,825,410 |
| 18 Jan 2024 | 32.71 | 34.51 | 31.91 | 34.51 | 34.26 | 9,451,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.