SHE:003007 - Beijing ZZNode Technologies Co Ltd Beijing ZznodeTechnologies Co
Sector: Information Technology, Industry: IT Consulting & Other Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
18 May 2021 CNY 20.43 20.78 19.81 20.1 20.1 -0.815 (-3.90%) 980,210
18 May 2021
1-for-1 split
17 May 2021 CNY 21.0385 22.1539 20.7308 20.9154 20.9154 +0.069 (+0.33%) 1,386,700
14 May 2021 CNY 20.7385 20.9462 20.7 20.8462 20.8462 +0.077 (+0.37%) 666,014
13 May 2021 CNY 20.6154 20.9462 20.6154 20.7692 20.7692 -0.038 (-0.19%) 458,149
12 May 2021 CNY 20.4769 20.9154 20.4769 20.8077 20.8077 +0.346 (+1.69%) 681,330
11 May 2021 CNY 20.4308 20.5385 20.1462 20.4615 20.4615 +0.023 (+0.11%) 666,250
10 May 2021 CNY 20.6154 20.9231 20.1385 20.4385 20.4385 +0.023 (+0.11%) 1,028,690
7 May 2021 CNY 20.3231 20.6539 20.2692 20.4154 20.4154 -0.023 (-0.11%) 479,225
6 May 2021 CNY 20.2385 21.0077 20 20.4385 20.4385 -0.015 (-0.08%) 984,490
30 Apr 2021 CNY 20.3846 20.9077 19.9692 20.4539 20.4539 +0.031 (+0.15%) 1,319,630
29 Apr 2021 CNY 20.5692 20.6462 20.3462 20.4231 20.4231 -0.031 (-0.15%) 585,000
28 Apr 2021 CNY 20.8 20.9769 20.2923 20.4539 20.4539 -0.354 (-1.70%) 976,950
27 Apr 2021 CNY 21.0539 21.1462 20.4615 20.8077 20.8077 -0.269 (-1.28%) 1,298,180
26 Apr 2021 CNY 21.2846 21.4 20.7692 21.0769 21.0769 -0.2 (-0.94%) 1,220,700
23 Apr 2021 CNY 21.9308 21.9308 21.2 21.2769 21.2769 -0.654 (-2.98%) 1,172,080
22 Apr 2021 CNY 21.5231 22.0615 21.4615 21.9308 21.9308 +0.423 (+1.97%) 1,214,590
21 Apr 2021 CNY 21.7385 21.9615 21.4077 21.5077 21.5077 -0.262 (-1.20%) 1,087,708
20 Apr 2021 CNY 22.2 22.3077 21.5385 21.7692 21.7692 -0.339 (-1.53%) 1,264,264
19 Apr 2021 CNY 21.8308 22.3692 21.8308 22.1077 22.1077 +0.108 (+0.49%) 1,597,050
16 Apr 2021 CNY 21.9769 22.2769 21.9 22 22 -0.092 (-0.42%) 1,638,520
15 Apr 2021 CNY 22.3077 22.6539 21.3846 22.0923 22.0923 -1 (-4.33%) 3,875,821
14 Apr 2021 CNY 22.6615 23.3308 22.3462 23.0923 23.0923 +0.546 (+2.42%) 1,847,300
13 Apr 2021 CNY 23.0769 23.5846 22.3846 22.5462 22.5462 -0.692 (-2.98%) 2,046,200
12 Apr 2021 CNY 23.1154 23.8769 23.0154 23.2385 23.2385 +0.008 (+0.03%) 2,512,640
9 Apr 2021 CNY 22.6308 23.3462 22.5615 23.2308 23.2308 +0.415 (+1.82%) 2,307,370
8 Apr 2021 CNY 22.8615 23.6154 22.6308 22.8154 22.8154 -0.162 (-0.70%) 3,193,190
7 Apr 2021 CNY 22.3769 22.9846 22.2385 22.9769 22.9769 +0.669 (+3.00%) 3,207,230
6 Apr 2021 CNY 22.6769 22.8308 22.1539 22.3077 22.3077 -0.185 (-0.82%) 3,213,470
2 Apr 2021 CNY 21.8846 22.8154 21.7154 22.4923 22.4923 +0.446 (+2.02%) 4,711,522
1 Apr 2021 CNY 23.0615 23.0615 21.7077 22.0462 22.0462 -2.077 (-8.61%) 8,139,536



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms