Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhejiang Bangjie Holding Group Co.,Ltd (002634.SZ)

Compare
3.2600
+0.0400
+(1.24%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.11003.30003.18003.26003.26008,554,500
Apr 10, 20253.11003.24003.09003.22003.220010,885,300
Apr 9, 20252.84003.07002.66003.03003.030015,223,305
Apr 8, 20252.95003.06002.84002.92002.920022,292,760
Apr 7, 20253.32003.32003.11003.11003.11007,755,600
Apr 3, 20253.37003.47003.24003.46003.460016,498,500
Apr 2, 20253.46003.50003.41003.44003.44008,679,100
Apr 1, 20253.46003.56003.40003.46003.460011,414,500
Mar 31, 20253.45003.49003.30003.42003.420013,464,100
Mar 28, 20253.69003.70003.48003.48003.480013,024,900
Mar 27, 20253.70003.76003.60003.66003.660012,603,000
Mar 26, 20253.56003.76003.55003.76003.760013,824,000
Mar 25, 20253.66003.70003.54003.59003.590013,877,000
Mar 24, 20253.96003.99003.60003.62003.620021,546,800
Mar 21, 20254.13004.19003.96004.00004.000013,995,200
Mar 20, 20253.97004.21003.95004.13004.130019,464,500
Mar 19, 20254.00004.00003.94003.97003.97009,986,400
Mar 18, 20254.02004.04003.93004.00004.000015,370,160
Mar 17, 20253.93004.08003.88004.02004.020023,848,200
Mar 14, 20253.82003.92003.78003.90003.900016,977,600
Mar 13, 20253.76003.87003.70003.85003.850021,488,300
Mar 12, 20253.74003.80003.71003.75003.750013,356,600
Mar 11, 20253.66003.80003.65003.76003.760018,004,300
Mar 10, 20253.55003.83003.53003.72003.720029,646,900
Mar 7, 20253.70003.71003.50003.51003.510014,922,080
Mar 6, 20253.65003.73003.60003.70003.700010,222,900
Mar 5, 20253.68003.74003.57003.65003.650010,317,180
Mar 4, 20253.64003.72003.62003.71003.71008,242,000
Mar 3, 20253.72003.79003.66003.68003.680010,979,300
Feb 28, 20253.80003.83003.68003.72003.72009,276,400
Feb 27, 20253.84003.91003.72003.80003.800010,137,540
Feb 26, 20253.81003.89003.78003.84003.840011,993,960
Feb 25, 20253.74003.85003.71003.79003.790014,634,300
Feb 24, 20253.70003.80003.58003.75003.750018,930,427
Feb 21, 20253.70003.74003.59003.64003.640013,272,400
Feb 20, 20253.66003.72003.61003.71003.710013,088,860
Feb 19, 20253.70003.76003.60003.66003.660016,532,660
Feb 18, 20253.75004.05003.65003.70003.700030,163,560
Feb 17, 20253.58003.75003.57003.69003.690012,303,000
Feb 14, 20253.63003.67003.55003.58003.58009,785,500
Feb 13, 20253.72003.73003.61003.63003.630013,785,200
Feb 12, 20253.77003.85003.65003.68003.680018,717,800
Feb 11, 20253.69003.74003.60003.71003.710019,124,200
Feb 10, 20253.73003.80003.62003.67003.670034,307,452
Feb 7, 20253.38003.72003.36003.72003.720014,161,034
Feb 6, 20253.38003.40003.27003.38003.380010,632,893
Feb 5, 20253.40003.43003.31003.35003.350012,728,929
Jan 27, 20253.31003.45003.27003.28003.280010,434,800
Jan 24, 20253.25003.30003.20003.27003.27007,216,200
Jan 23, 20253.30003.43003.25003.25003.250010,818,000
Jan 22, 20253.34003.35003.23003.26003.26008,795,100
Jan 21, 20253.48003.53003.32003.33003.33009,296,900
Jan 20, 20253.39003.47003.26003.45003.450011,030,500
Jan 17, 20253.41003.41003.29003.34003.34009,256,729
Jan 16, 20253.42003.45003.36003.41003.410010,165,900
Jan 15, 20253.41003.41003.26003.36003.360012,669,000
Jan 14, 20253.20003.35003.14003.35003.350013,328,499
Jan 13, 20253.07003.14002.94003.13003.130011,001,700
Jan 10, 20253.30003.33003.09003.10003.100013,815,420
Jan 9, 20253.29003.36003.24003.29003.290010,771,150
Jan 8, 20253.31003.36003.18003.30003.300017,653,864
Jan 7, 20253.03003.30003.03003.26003.260020,916,960
Jan 6, 20253.30003.40003.17003.17003.170017,435,860
Jan 3, 20253.74003.80003.44003.52003.520029,106,608
Jan 2, 20253.84003.95003.63003.68003.680040,580,207
Dec 31, 20243.45003.76003.43003.76003.760019,978,017
Dec 30, 20243.49003.51003.33003.42003.420011,438,100
Dec 27, 20243.48003.59003.40003.53003.530012,640,000
Dec 26, 20243.41003.50003.32003.43003.430011,445,200
Dec 25, 20243.60003.60003.31003.43003.430014,658,240
Dec 24, 20243.65003.71003.46003.60003.600019,793,610
Dec 23, 20244.06004.08003.65003.65003.650018,270,500
Dec 20, 20243.98004.27003.94004.05004.050014,054,840
Dec 19, 20243.96003.99003.82003.93003.930011,554,201
Dec 18, 20244.00004.08003.86003.98003.980014,654,800
Dec 17, 20244.34004.38004.02004.06004.060017,420,800
Dec 16, 20244.40004.48004.34004.37004.37009,535,100
Dec 13, 20244.48004.52004.37004.38004.380013,688,590
Dec 12, 20244.42004.53004.36004.53004.530018,844,160
Dec 11, 20244.26004.40004.24004.39004.390012,909,600
Dec 10, 20244.50004.50004.25004.26004.260014,952,300
Dec 9, 20244.34004.42004.23004.34004.340015,921,900
Dec 6, 20244.30004.50004.20004.36004.360018,208,293
Dec 5, 20244.11004.37004.08004.30004.300017,541,400
Dec 4, 20244.20004.30004.12004.15004.150013,385,660
Dec 3, 20244.22004.28004.14004.23004.230011,236,760
Dec 2, 20244.11004.24004.09004.22004.220014,670,129
Nov 29, 20244.04004.14003.99004.12004.120013,020,811
Nov 28, 20243.94004.10003.94004.05004.050013,773,827
Nov 27, 20243.98004.00003.80003.94003.940013,134,400
Nov 26, 20244.01004.13003.97004.01004.010015,744,300
Nov 25, 20243.83004.05003.81004.03004.030015,823,948
Nov 22, 20243.98004.20003.80003.81003.810018,799,100
Nov 21, 20243.98004.06003.87003.97003.970014,363,100
Nov 20, 20243.86003.98003.83003.96003.960014,703,500
Nov 19, 20243.75003.84003.68003.82003.820012,174,924
Nov 18, 20244.01004.04003.74003.77003.770016,131,400
Nov 15, 20244.17004.17003.92003.94003.940016,289,300
Nov 14, 20244.23004.27004.14004.18004.180014,344,600
Nov 13, 20244.30004.32004.11004.24004.240016,901,700
Nov 12, 20244.37004.47004.25004.30004.300022,845,524
Nov 11, 20244.20004.38004.20004.38004.380023,357,983
Nov 8, 20244.38004.45004.20004.26004.260023,312,024
Nov 7, 20244.15004.35004.01004.31004.310031,798,360
Nov 6, 20244.29004.38004.16004.21004.210036,864,601
Nov 5, 20244.38004.59004.25004.33004.330046,281,081
Nov 4, 20244.29004.59004.18004.32004.320049,694,201
Nov 1, 20245.12005.47004.47004.49004.490087,666,709
Oct 31, 20244.97004.97004.68004.97004.970051,394,494
Oct 30, 20244.08004.52004.03004.52004.520030,309,083
Oct 29, 20244.77004.77004.03004.11004.110073,684,315
Oct 28, 20244.28004.42004.11004.42004.420048,751,217
Oct 25, 20243.66004.02003.66004.02004.020052,526,442
Oct 24, 20243.32003.65003.31003.65003.650018,288,220
Oct 23, 20243.34003.38003.26003.32003.320013,574,643
Oct 22, 20243.19003.30003.17003.29003.290018,386,322
Oct 21, 20243.24003.29003.17003.18003.180015,076,200
Oct 18, 20243.23003.26003.17003.23003.230013,662,920
Oct 17, 20243.29003.37003.21003.22003.220012,788,467
Oct 16, 20243.21003.28003.16003.25003.25008,184,600
Oct 15, 20243.27003.31003.22003.23003.23009,845,900
Oct 14, 20243.24003.28003.16003.26003.26009,075,696
Oct 11, 20243.28003.40003.16003.20003.200015,937,260
Oct 10, 20243.23003.40003.16003.28003.280021,755,000
Oct 9, 20243.67003.67003.37003.37003.370018,654,861
Oct 8, 20243.99003.99003.48003.74003.740032,125,000
Sep 30, 20243.45003.66003.33003.63003.630026,829,198
Sep 27, 20243.28003.45003.19003.33003.330022,065,591
Sep 26, 20243.17003.25003.12003.23003.230025,633,190
Sep 25, 20243.30003.30003.09003.10003.100032,825,711
Sep 24, 20242.78003.04002.76003.04003.040013,165,830
Sep 23, 20242.79002.81002.73002.76002.76004,207,000
Sep 20, 20242.84002.84002.74002.76002.76008,229,100
Sep 19, 20242.73002.85002.70002.80002.800010,457,100
Sep 18, 20242.79002.81002.64002.73002.730011,861,700
Sep 13, 20242.88002.93002.79002.79002.79005,833,500
Sep 12, 20242.86002.92002.86002.88002.88004,239,016
Sep 11, 20242.89002.91002.83002.86002.86004,774,200
Sep 10, 20242.85002.95002.82002.89002.89005,481,572
Sep 9, 20242.81002.89002.76002.85002.85006,532,360
Sep 6, 20242.93002.95002.80002.81002.81006,501,098
Sep 5, 20242.91002.95002.90002.95002.95005,248,400
Sep 4, 20242.92002.94002.87002.90002.90004,927,700
Sep 3, 20242.91002.95002.87002.91002.91005,319,914
Sep 2, 20242.93002.99002.87002.89002.89007,722,900
Aug 30, 20242.88002.96002.85002.92002.92009,346,800
Aug 29, 20242.82002.88002.77002.86002.86006,363,060
Aug 28, 20242.80002.89002.73002.82002.82006,824,000
Aug 27, 20242.88002.88002.77002.80002.80004,604,500
Aug 26, 20242.80002.90002.76002.86002.86007,235,007
Aug 23, 20242.74002.83002.71002.80002.80008,694,407
Aug 22, 20242.80002.85002.78002.78002.78005,842,400
Aug 21, 20242.76002.85002.74002.80002.80006,189,300
Aug 20, 20242.79002.88002.75002.81002.810012,302,600
Aug 19, 20242.75002.81002.71002.79002.79009,925,051
Aug 16, 20242.97003.03002.78002.79002.790018,705,702
Aug 15, 20242.82003.00002.82002.96002.960024,095,488
Aug 14, 20243.20003.28003.13003.13003.13009,314,000
Aug 13, 20243.21003.25003.12003.21003.21009,783,300
Aug 12, 20243.41003.42003.22003.24003.240010,078,124
Aug 9, 20243.52003.69003.40003.42003.420012,450,820
Aug 8, 20243.42003.76003.35003.53003.530016,577,809
Aug 7, 20243.61003.62003.43003.46003.460017,864,212
Aug 6, 20243.38003.69003.38003.59003.590021,520,871
Aug 5, 20243.42003.51003.34003.35003.35007,552,500
Aug 2, 20243.46003.50003.41003.45003.45007,394,700
Aug 1, 20243.49003.54003.45003.50003.50007,414,400
Jul 31, 20243.39003.52003.39003.50003.50008,105,000
Jul 30, 20243.38003.48003.35003.42003.42004,645,400
Jul 29, 20243.36003.50003.29003.38003.38005,985,200
Jul 26, 20243.30003.40003.30003.33003.33003,465,400
Jul 25, 20243.33003.40003.27003.29003.29004,551,000
Jul 24, 20243.39003.45003.31003.33003.33003,870,100
Jul 23, 20243.50003.58003.43003.44003.44003,672,600
Jul 22, 20243.44003.53003.37003.50003.50003,556,200
Jul 19, 20243.32003.49003.32003.44003.44004,997,900
Jul 18, 20243.36003.39003.26003.33003.33003,357,140
Jul 17, 20243.44003.48003.36003.39003.39003,027,700
Jul 16, 20243.39003.47003.36003.44003.44002,535,020
Jul 15, 20243.48003.50003.36003.42003.42002,811,200
Jul 12, 20243.53003.56003.40003.44003.44003,717,500
Jul 11, 20243.39003.52003.39003.49003.49004,534,300
Jul 10, 20243.39003.43003.30003.36003.36002,697,200
Jul 9, 20243.42003.48003.30003.42003.42003,741,600
Jul 8, 20243.57003.61003.41003.43003.43004,010,000
Jul 5, 20243.47003.59003.45003.58003.58003,366,200
Jul 4, 20243.64003.70003.47003.49003.49003,175,820
Jul 3, 20243.67003.68003.60003.64003.64003,542,600
Jul 2, 20243.53003.65003.53003.62003.62003,275,900
Jul 1, 20243.61003.65003.50003.57003.57002,199,800
Jun 28, 20243.66003.72003.57003.59003.59003,067,400
Jun 27, 20243.72003.80003.67003.68003.68004,992,500
Jun 26, 20243.63003.74003.57003.72003.72003,066,000
Jun 25, 20243.63003.74003.60003.63003.63003,065,100
Jun 24, 20243.76003.80003.61003.62003.62002,595,280
Jun 21, 20243.83003.84003.72003.80003.80001,978,500
Jun 20, 20243.84003.89003.79003.80003.80002,657,200
Jun 19, 20243.92003.92003.85003.90003.90002,514,600
Jun 18, 20243.93003.95003.85003.86003.86002,770,600
Jun 17, 20244.02004.02003.91003.92003.92001,836,700
Jun 14, 20244.09004.09003.99004.02004.02001,665,975
Jun 13, 20244.08004.11004.02004.05004.05002,930,800
Jun 12, 20244.16004.17004.03004.08004.08002,578,200
Jun 11, 20243.97004.16003.88004.07004.07006,834,600
Jun 7, 20243.96004.01003.88003.98003.98004,741,946
Jun 6, 20244.15004.16003.83003.94003.94007,975,906
Jun 5, 20244.29004.30004.12004.15004.15004,887,180
Jun 4, 20244.24004.33004.13004.29004.29005,381,924
Jun 3, 20244.46004.46004.22004.28004.28005,059,375
May 31, 20244.47004.48004.39004.40004.40002,141,800
May 30, 20244.53004.60004.44004.47004.47003,070,400
May 29, 20244.48004.59004.47004.55004.55001,972,440
May 28, 20244.51004.53004.45004.49004.49001,605,000
May 27, 20244.54004.59004.45004.54004.54002,191,100
May 24, 20244.57004.63004.51004.51004.51002,277,800
May 23, 20244.73004.75004.55004.56004.56004,270,900
May 22, 20244.66004.77004.63004.76004.76003,766,804
May 21, 20244.77004.77004.60004.63004.63003,672,800
May 20, 20244.90004.92004.69004.75004.75005,594,100
May 17, 20244.80004.88004.76004.85004.85002,394,300
May 16, 20244.88004.90004.78004.82004.82002,398,020
May 15, 20244.83004.93004.74004.79004.79003,016,180
May 14, 20244.70004.86004.69004.83004.83003,911,500
May 13, 20244.84004.85004.67004.70004.70003,856,400
May 10, 20245.10005.10004.85004.86004.86003,685,300
May 9, 20245.05005.07004.98005.02005.02002,470,800
May 8, 20245.07005.11004.98004.99004.99002,889,800
May 7, 20245.10005.20005.02005.06005.06003,403,500
May 6, 20244.91005.22004.91005.11005.11007,867,641
Apr 30, 20244.96005.08004.77004.84004.84004,302,900
Apr 29, 20244.74004.97004.73004.97004.97005,071,127
Apr 26, 20244.81004.88004.72004.73004.73004,508,700
Apr 25, 20244.96004.96004.83004.85004.85002,782,920
Apr 24, 20244.83004.93004.81004.92004.92002,208,100
Apr 23, 20244.86004.88004.72004.85004.85002,007,260
Apr 22, 20244.86004.86004.68004.80004.80002,564,438
Apr 19, 20244.97004.97004.81004.85004.85003,004,846
Apr 18, 20245.00005.01004.81004.91004.91005,652,100
Apr 17, 20244.82005.14004.75004.99004.99009,896,285
Apr 16, 20244.99005.49004.50005.00005.000014,021,796
Apr 15, 20245.64005.64004.99004.99004.99007,331,900
Apr 12, 20245.63005.66005.49005.54005.54003,287,760
Apr 11, 20245.60005.75005.50005.63005.63002,884,976

Related Tickers

002776.SZ
 
002656.SZ Modern Avenue Group Co., Ltd.
2.1500
+4.88%
 
002687.SZ Zhejiang Giuseppe Garment Co., Ltd
4.0800
-0.97%
 
002762.SZ Jinfa Labi Maternity & Baby Articles Co., Ltd
5.73
-0.52%
 
002832.SZ BIEM.L.FDLKK Garment Co.,Ltd.
17.26
-0.12%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.