Zhongzhong Science & Technology (Tianjin) Co., Ltd. (603135.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.45 | 12.67 | 12.44 | 12.53 | 12.53 | 1,322,784 |
| 27 Jun 2024 | 12.82 | 12.86 | 12.48 | 12.49 | 12.49 | 1,569,816 |
| 26 Jun 2024 | 12.46 | 12.83 | 12.40 | 12.82 | 12.82 | 1,223,966 |
| 25 Jun 2024 | 12.34 | 12.65 | 12.33 | 12.51 | 12.51 | 1,299,935 |
| 24 Jun 2024 | 12.94 | 13.03 | 12.33 | 12.34 | 12.34 | 1,680,300 |
| 21 Jun 2024 | 13.09 | 13.15 | 12.93 | 12.98 | 12.98 | 657,207 |
| 20 Jun 2024 | 13.35 | 13.42 | 13.07 | 13.08 | 13.08 | 1,142,724 |
| 19 Jun 2024 | 13.52 | 13.60 | 13.36 | 13.37 | 13.37 | 978,607 |
| 18 Jun 2024 | 13.38 | 13.55 | 13.35 | 13.52 | 13.52 | 1,055,436 |
| 17 Jun 2024 | 13.31 | 13.45 | 13.26 | 13.36 | 13.36 | 709,054 |
| 14 Jun 2024 | 13.63 | 13.64 | 13.28 | 13.37 | 13.37 | 938,000 |
| 13 Jun 2024 | 13.50 | 13.62 | 13.43 | 13.50 | 13.50 | 1,031,928 |
| 12 Jun 2024 | 13.30 | 13.58 | 13.30 | 13.50 | 13.50 | 1,344,354 |
| 11 Jun 2024 | 13.40 | 13.49 | 13.17 | 13.33 | 13.33 | 905,616 |
| 07 Jun 2024 | 13.21 | 13.50 | 13.21 | 13.39 | 13.39 | 1,809,928 |
| 06 Jun 2024 | 13.60 | 13.64 | 12.99 | 13.09 | 13.09 | 2,320,512 |
| 05 Jun 2024 | 13.74 | 13.78 | 13.61 | 13.61 | 13.61 | 963,330 |
| 04 Jun 2024 | 13.74 | 13.79 | 13.50 | 13.78 | 13.78 | 1,534,400 |
| 03 Jun 2024 | 14.08 | 14.18 | 13.69 | 13.76 | 13.76 | 1,971,384 |
| 31 May 2024 | 13.79 | 14.09 | 13.77 | 14.03 | 14.03 | 1,502,984 |
| 30 May 2024 | 13.80 | 13.85 | 13.63 | 13.79 | 13.79 | 1,087,873 |
| 29 May 2024 | 13.71 | 13.89 | 13.71 | 13.80 | 13.80 | 1,083,349 |
| 28 May 2024 | 14.01 | 14.01 | 13.78 | 13.80 | 13.80 | 1,140,263 |
| 27 May 2024 | 13.87 | 13.93 | 13.59 | 13.93 | 13.93 | 1,348,600 |
| 24 May 2024 | 13.94 | 14.03 | 13.80 | 13.80 | 13.80 | 1,471,481 |
| 23 May 2024 | 14.24 | 14.24 | 13.89 | 13.94 | 13.94 | 1,973,600 |
| 22 May 2024 | 14.09 | 14.27 | 13.96 | 14.25 | 14.25 | 1,868,194 |
| 21 May 2024 | 14.33 | 14.34 | 14.00 | 14.07 | 14.07 | 1,819,700 |
| 20 May 2024 | 14.37 | 14.47 | 14.27 | 14.30 | 14.30 | 1,858,100 |
| 17 May 2024 | 14.30 | 14.37 | 14.11 | 14.34 | 14.34 | 1,611,528 |
| 16 May 2024 | 14.33 | 14.41 | 14.18 | 14.21 | 14.21 | 1,664,200 |
| 15 May 2024 | 14.42 | 14.45 | 14.19 | 14.22 | 14.22 | 1,355,713 |
| 14 May 2024 | 14.26 | 14.49 | 14.25 | 14.38 | 14.38 | 1,360,319 |
| 13 May 2024 | 14.66 | 14.66 | 14.21 | 14.25 | 14.25 | 1,973,233 |
| 10 May 2024 | 14.89 | 14.89 | 14.55 | 14.60 | 14.60 | 2,018,078 |
| 09 May 2024 | 14.62 | 14.90 | 14.59 | 14.84 | 14.84 | 2,403,528 |
| 08 May 2024 | 14.85 | 14.87 | 14.57 | 14.58 | 14.58 | 1,785,933 |
| 07 May 2024 | 14.81 | 14.86 | 14.70 | 14.85 | 14.85 | 1,933,017 |
| 06 May 2024 | 14.80 | 14.84 | 14.70 | 14.75 | 14.75 | 1,976,213 |
| 30 Apr 2024 | 14.71 | 14.76 | 14.44 | 14.62 | 14.62 | 2,081,628 |
| 29 Apr 2024 | 14.52 | 14.76 | 14.36 | 14.68 | 14.68 | 2,808,541 |
| 26 Apr 2024 | 14.05 | 14.40 | 13.99 | 14.35 | 14.35 | 2,533,672 |
| 25 Apr 2024 | 14.10 | 14.23 | 14.02 | 14.12 | 14.12 | 1,844,918 |
| 24 Apr 2024 | 13.92 | 14.08 | 13.84 | 14.07 | 14.07 | 2,021,067 |
| 23 Apr 2024 | 13.77 | 14.04 | 13.60 | 13.89 | 13.89 | 2,986,299 |
| 22 Apr 2024 | 13.85 | 14.08 | 13.54 | 13.90 | 13.90 | 1,702,914 |
| 19 Apr 2024 | 13.95 | 14.10 | 13.71 | 13.88 | 13.88 | 1,869,148 |
| 18 Apr 2024 | 14.35 | 14.35 | 13.94 | 14.02 | 14.02 | 2,253,200 |
| 17 Apr 2024 | 13.45 | 14.24 | 13.45 | 14.24 | 14.24 | 3,958,637 |
| 16 Apr 2024 | 14.06 | 14.15 | 13.16 | 13.18 | 13.18 | 4,382,847 |
| 15 Apr 2024 | 14.76 | 14.89 | 14.02 | 14.22 | 14.22 | 3,687,035 |
| 12 Apr 2024 | 14.93 | 15.07 | 14.70 | 14.76 | 14.76 | 2,950,900 |
| 11 Apr 2024 | 14.52 | 15.02 | 14.52 | 14.92 | 14.92 | 3,432,052 |
| 10 Apr 2024 | 14.86 | 15.03 | 14.52 | 14.63 | 14.63 | 2,401,499 |
| 09 Apr 2024 | 14.64 | 14.86 | 14.58 | 14.86 | 14.86 | 1,935,128 |
| 08 Apr 2024 | 14.84 | 14.86 | 14.52 | 14.60 | 14.60 | 2,362,595 |
| 03 Apr 2024 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | 2,208,626 |
| 02 Apr 2024 | 15.29 | 15.30 | 14.98 | 15.08 | 15.08 | 2,536,335 |
| 01 Apr 2024 | 15.05 | 15.21 | 14.90 | 15.21 | 15.21 | 3,330,526 |
| 29 Mar 2024 | 14.85 | 15.04 | 14.67 | 14.94 | 14.94 | 1,736,929 |
| 28 Mar 2024 | 14.40 | 14.94 | 14.36 | 14.76 | 14.76 | 3,790,031 |
| 27 Mar 2024 | 14.90 | 14.95 | 14.44 | 14.44 | 14.44 | 3,244,927 |
| 26 Mar 2024 | 15.07 | 15.20 | 14.67 | 14.90 | 14.90 | 4,198,656 |
| 25 Mar 2024 | 15.96 | 15.98 | 15.09 | 15.12 | 15.12 | 5,430,786 |
| 22 Mar 2024 | 16.18 | 16.26 | 15.76 | 15.85 | 15.85 | 5,640,401 |
| 21 Mar 2024 | 16.63 | 16.63 | 16.23 | 16.30 | 16.30 | 5,243,500 |
| 20 Mar 2024 | 16.47 | 16.63 | 16.32 | 16.63 | 16.63 | 5,502,861 |
| 19 Mar 2024 | 16.65 | 16.76 | 16.51 | 16.53 | 16.53 | 5,207,912 |
| 18 Mar 2024 | 16.48 | 16.68 | 16.45 | 16.68 | 16.68 | 6,136,252 |
| 15 Mar 2024 | 16.20 | 16.50 | 16.09 | 16.50 | 16.50 | 4,961,962 |
| 14 Mar 2024 | 16.53 | 16.76 | 16.00 | 16.29 | 16.29 | 8,323,103 |
| 13 Mar 2024 | 16.84 | 16.90 | 16.40 | 16.69 | 16.69 | 8,499,979 |
| 12 Mar 2024 | 16.79 | 16.95 | 16.62 | 16.88 | 16.88 | 7,337,399 |
| 11 Mar 2024 | 16.84 | 16.84 | 16.51 | 16.79 | 16.79 | 6,474,595 |
| 08 Mar 2024 | 16.72 | 16.88 | 16.38 | 16.84 | 16.84 | 7,590,226 |
| 07 Mar 2024 | 17.08 | 17.39 | 16.68 | 16.72 | 16.72 | 12,955,201 |
| 06 Mar 2024 | 16.71 | 17.15 | 16.52 | 17.04 | 17.04 | 11,108,785 |
| 05 Mar 2024 | 16.93 | 17.17 | 16.32 | 16.38 | 16.38 | 10,659,756 |
| 04 Mar 2024 | 17.30 | 17.45 | 16.75 | 16.99 | 16.99 | 12,260,195 |
| 01 Mar 2024 | 16.75 | 17.79 | 16.66 | 17.49 | 17.49 | 17,165,382 |
| 29 Feb 2024 | 16.01 | 16.78 | 16.01 | 16.75 | 16.75 | 14,598,458 |
| 28 Feb 2024 | 17.88 | 18.33 | 16.43 | 16.43 | 16.43 | 27,013,085 |
| 27 Feb 2024 | 17.25 | 18.68 | 17.00 | 18.25 | 18.25 | 29,231,689 |
| 26 Feb 2024 | 20.70 | 20.70 | 18.60 | 18.60 | 18.60 | 46,724,564 |
| 23 Feb 2024 | 16.94 | 18.82 | 16.80 | 18.82 | 18.82 | 24,715,892 |
| 22 Feb 2024 | 16.00 | 17.66 | 15.88 | 17.11 | 17.11 | 17,487,802 |
| 21 Feb 2024 | 15.20 | 17.11 | 15.01 | 16.42 | 16.42 | 16,835,211 |
| 20 Feb 2024 | 15.45 | 15.77 | 15.16 | 15.55 | 15.55 | 11,035,374 |
| 19 Feb 2024 | 13.89 | 16.20 | 13.88 | 15.95 | 15.95 | 15,909,804 |
| 08 Feb 2024 | 16.46 | 16.46 | 14.82 | 15.12 | 15.12 | 18,152,897 |
| 07 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 4,208,587 |
| 06 Feb 2024 | 13.98 | 14.97 | 13.68 | 14.97 | 14.97 | 7,213,661 |
| 05 Feb 2024 | 12.52 | 13.61 | 12.44 | 13.61 | 13.61 | 6,993,507 |
| 02 Feb 2024 | 13.01 | 13.09 | 11.75 | 12.37 | 12.37 | 2,693,626 |
| 01 Feb 2024 | 12.99 | 13.10 | 12.57 | 12.84 | 12.84 | 1,430,215 |
| 31 Jan 2024 | 13.35 | 13.64 | 12.96 | 13.00 | 13.00 | 1,827,774 |
| 30 Jan 2024 | 14.01 | 14.02 | 13.47 | 13.47 | 13.47 | 2,294,269 |
| 29 Jan 2024 | 14.42 | 14.68 | 14.29 | 14.33 | 14.33 | 2,153,074 |
| 26 Jan 2024 | 14.40 | 14.64 | 14.25 | 14.29 | 14.29 | 1,837,282 |
| 25 Jan 2024 | 13.99 | 14.46 | 13.89 | 14.41 | 14.41 | 2,447,227 |
| *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.