UK markets close in 3 hours 35 minutes

ZJBC Information Technology Co., Ltd (000889.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.6000+0.0800 (+5.26%)
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.38001.60001.56001.60001.600038,979,817
07 May 20241.52001.52001.52001.52001.52002,983,300
06 May 20241.45001.45001.45001.45001.4500742,176
30 Apr 20241.38001.38001.38001.38001.38001,182,084
29 Apr 20241.24001.31001.24001.31001.310017,712,422
26 Apr 20241.30001.34001.25001.25001.250023,452,500
25 Apr 20241.31001.37001.29001.32001.320017,838,450
24 Apr 20241.32001.33001.29001.33001.330019,975,369
23 Apr 20241.21001.27001.20001.27001.27009,691,355
22 Apr 20241.21001.21001.21001.21001.21002,622,000
19 Apr 20241.28001.31001.27001.27001.270024,834,800
18 Apr 20241.42001.47001.34001.34001.340035,121,835
17 Apr 20241.41001.46001.41001.41001.410040,817,396
16 Apr 20241.48001.48001.48001.48001.48002,028,600
15 Apr 20241.56001.59001.56001.56001.56007,340,100
12 Apr 20241.69001.70001.64001.64001.640017,937,040
11 Apr 20241.70001.74001.70001.71001.710010,042,469
10 Apr 20241.77001.79001.72001.72001.720013,337,100
09 Apr 20241.74001.78001.72001.78001.780024,755,598
08 Apr 20241.78001.79001.75001.79001.790041,661,340
03 Apr 20241.71001.73001.69001.70001.700012,171,862
02 Apr 20241.73001.76001.71001.72001.720013,780,640
01 Apr 20241.70001.76001.69001.74001.740017,794,181
29 Mar 20241.67001.71001.67001.71001.71008,567,995
28 Mar 20241.66001.71001.65001.68001.680016,671,320
27 Mar 20241.66001.73001.65001.69001.690022,624,155
26 Mar 20241.66001.70001.62001.65001.650015,708,107
25 Mar 20241.68001.71001.66001.67001.670014,643,071
22 Mar 20241.72001.74001.68001.70001.700020,935,900
21 Mar 20241.77001.78001.71001.74001.740019,679,400
20 Mar 20241.72001.81001.72001.78001.780025,266,755
19 Mar 20241.76001.78001.71001.73001.730023,760,230
18 Mar 20241.67001.75001.66001.75001.750021,592,070
15 Mar 20241.66001.69001.64001.67001.670019,666,220
14 Mar 20241.68001.70001.65001.67001.670017,118,176
13 Mar 20241.67001.72001.65001.69001.690018,096,416
12 Mar 20241.68001.70001.64001.66001.660016,323,616
11 Mar 20241.65001.69001.63001.68001.680018,151,300
08 Mar 20241.62001.67001.61001.66001.660015,187,520
07 Mar 20241.64001.67001.59001.61001.610019,029,937
06 Mar 20241.60001.68001.59001.65001.650016,366,051
05 Mar 20241.69001.70001.62001.62001.620022,049,440
04 Mar 20241.73001.73001.65001.70001.700021,519,588
01 Mar 20241.71001.78001.68001.74001.740020,465,397
29 Feb 20241.65001.74001.65001.71001.710020,049,797
28 Feb 20241.82001.85001.71001.71001.710028,583,540
27 Feb 20241.71001.80001.68001.80001.800024,018,497
26 Feb 20241.75001.76001.68001.71001.710025,026,177
23 Feb 20241.72001.79001.70001.77001.770018,324,403
22 Feb 20241.71001.76001.69001.73001.730018,226,141
21 Feb 20241.66001.76001.65001.73001.730029,152,942
20 Feb 20241.60001.69001.58001.69001.690018,909,900
19 Feb 20241.55001.61001.52001.61001.610024,367,328
08 Feb 20241.39001.53001.39001.53001.530035,381,302
07 Feb 20241.52001.58001.46001.46001.460028,003,640
06 Feb 20241.54001.61001.54001.54001.540026,601,397
05 Feb 20241.62001.62001.62001.62001.62001,690,200
02 Feb 20241.70001.70001.70001.70001.70002,222,400
01 Feb 20241.79001.79001.79001.79001.79006,344,000
31 Jan 20241.96001.98001.85001.88001.880032,810,800
30 Jan 20241.95001.98001.88001.89001.890024,934,694
29 Jan 20242.00002.04001.98001.98001.980031,950,521
26 Jan 20242.16002.17002.08002.08002.080034,242,480
25 Jan 20242.22002.23002.14002.19002.190029,947,527
24 Jan 20242.28002.28002.20002.23002.230024,135,522
23 Jan 20242.20002.26002.17002.26002.260019,078,068
22 Jan 20242.33002.34002.20002.21002.210031,802,708
19 Jan 20242.32002.38002.31002.32002.320026,154,560
18 Jan 20242.22002.35002.19002.34002.340040,287,440
17 Jan 20242.30002.32002.22002.24002.240027,685,581
16 Jan 20242.37002.45002.25002.28002.280047,219,640
15 Jan 20242.30002.39002.28002.36002.360034,561,616
12 Jan 20242.29002.36002.27002.34002.340059,576,100
11 Jan 20242.27002.27002.25002.27002.270019,609,181
10 Jan 20242.10002.16002.09002.16002.160025,913,421
09 Jan 20242.08002.12002.02002.06002.060022,096,060
08 Jan 20242.13002.18002.05002.07002.070023,711,161
05 Jan 20242.20002.21002.13002.15002.150024,157,061
04 Jan 20242.18002.25002.17002.21002.210018,338,700
03 Jan 20242.20002.25002.19002.19002.190017,026,180
02 Jan 20242.24002.27002.18002.20002.200026,766,380
29 Dec 20232.20002.25002.17002.23002.230028,612,460
28 Dec 20232.19002.24002.14002.20002.200031,014,263
27 Dec 20232.05002.13002.05002.13002.130021,902,540
26 Dec 20232.00002.06001.99002.03002.030022,714,443
25 Dec 20231.99002.03001.96001.99001.990037,078,840
22 Dec 20232.05002.05002.05002.05002.05004,972,700
21 Dec 20232.21002.28002.13002.16002.160037,803,257
20 Dec 20232.18002.29002.16002.24002.240041,295,640
19 Dec 20232.12002.21002.07002.19002.190045,678,187
18 Dec 20232.18002.23002.09002.10002.100058,261,674
15 Dec 20232.03002.12002.01002.12002.120024,386,492
14 Dec 20231.99002.02001.97002.02002.020010,765,000
13 Dec 20232.02002.03001.98001.99001.99008,892,092
12 Dec 20231.98002.01001.97002.01002.010010,092,680
11 Dec 20231.95001.99001.93001.98001.98009,842,861
08 Dec 20231.96001.98001.95001.97001.97006,868,441
07 Dec 20231.94001.98001.92001.98001.980011,662,575
06 Dec 20231.91001.94001.90001.93001.93006,799,765
05 Dec 20231.95001.97001.91001.92001.92009,629,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...