Stock listing
Shenzhen:003007 Beijing ZZNode Technologies Co., Ltd. (直真科技) 股价
Follow Beijing ZZNode Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003007
¥34.25 CNY -1.71 (-4.8%)
Close on Nov 3, 2026
- Day range
- ¥33.93 – ¥36.27 CNYNov 3, 2026
- Volume
- 2.22M sharesNov 3, 2026
- Market cap
- ¥4.10B CNYAt the close on Nov 3, 2026 · price × 119.6M shares outstanding
- 52-week range
- ¥30.03 – ¥59.77 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥88.63M CNYMedian day 1.91M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003007 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.25 | -1.71 | -4.8% | ¥36.08 | ¥36.27 | ¥33.93 | 2,223,310 | |
| ¥35.96 | +1.90 | +5.6% | ¥36.08 | ¥36.43 | ¥33.77 | 3,231,240 | |
| ¥34.06 | -2.75 | -7.5% | ¥36.08 | ¥36.24 | ¥34.05 | 3,960,800 | |
| ¥36.81 | -0.67 | -1.8% | ¥36.66 | ¥38.68 | ¥36.50 | 4,530,500 | |
| ¥37.48 | +1.57 | +4.4% | ¥37.99 | ¥39.50 | ¥36.97 | 5,905,050 | |
| ¥35.91 | -2.31 | -6.0% | ¥36.66 | ¥38.82 | ¥35.85 | 2,281,630 | |
| ¥38.22 | -1.30 | -3.3% | ¥39.16 | ¥39.45 | ¥37.90 | 2,344,870 | |
| ¥39.52 | +2.22 | +6.0% | ¥36.51 | ¥40.50 | ¥36.37 | 3,904,900 | |
| ¥37.30 | -2.18 | -5.5% | ¥39.36 | ¥39.80 | ¥37.30 | 1,563,010 | |
| ¥39.48 | +1.49 | +3.9% | ¥38.25 | ¥40.01 | ¥38.10 | 1,955,800 | |
| ¥37.99 | +1.43 | +3.9% | ¥36.51 | ¥38.28 | ¥36.36 | 1,287,200 | |
| ¥36.56 | -0.13 | -0.4% | ¥37.23 | ¥37.45 | ¥35.80 | 1,077,200 | |
| ¥36.69 | +0.20 | +0.5% | ¥37.23 | ¥38.01 | ¥36.49 | 1,067,300 | |
| ¥36.49 | -1.45 | -3.8% | ¥36.38 | ¥37.54 | ¥36.30 | 1,287,550 | |
| ¥37.94 | -1.20 | -3.1% | ¥39.14 | ¥39.33 | ¥37.80 | 1,036,380 | |
| ¥39.14 | +0.29 | +0.7% | ¥38.14 | ¥39.63 | ¥37.68 | 1,698,342 | |
| ¥38.85 | +0.10 | +0.3% | ¥38.50 | ¥39.59 | ¥38.28 | 1,648,400 | |
| ¥38.75 | -0.02 | -0.1% | ¥38.73 | ¥38.92 | ¥36.81 | 1,555,600 | |
| ¥38.77 | -0.62 | -1.6% | ¥39.38 | ¥40.33 | ¥38.63 | 1,220,600 | |
| ¥39.39 | -1.16 | -2.9% | ¥40.92 | ¥40.98 | ¥39.30 | 1,211,200 | |
| ¥40.55 | +0.87 | +2.2% | ¥39.51 | ¥40.86 | ¥39.35 | 1,481,300 | |
| ¥39.68 | -1.08 | -2.6% | ¥40.52 | ¥40.62 | ¥38.66 | 1,953,742 | |
| ¥40.76 | -0.02 | 0.0% | ¥41.35 | ¥41.49 | ¥40.40 | 1,454,504 | |
| ¥40.78 | -0.65 | -1.6% | ¥41.31 | ¥41.31 | ¥40.56 | 1,267,460 | |
| ¥41.43 | +0.13 | +0.3% | ¥41.74 | ¥42.10 | ¥41.08 | 2,033,492 | |
| ¥41.30 | +1.30 | +3.2% | ¥40.22 | ¥41.56 | ¥40.12 | 1,943,850 | |
| ¥40.00 | +0.98 | +2.5% | ¥39.17 | ¥40.75 | ¥39.17 | 2,014,500 | |
| ¥39.02 | -0.10 | -0.3% | ¥38.90 | ¥39.37 | ¥38.40 | 1,345,100 | |
| ¥39.12 | +0.42 | +1.1% | ¥38.69 | ¥39.45 | ¥38.26 | 1,324,556 | |
| ¥38.70 | -0.72 | -1.8% | ¥39.20 | ¥39.35 | ¥38.62 | 1,288,100 | |
| ¥39.42 | -0.63 | -1.6% | ¥40.02 | ¥40.02 | ¥38.75 | 2,556,430 | |
| ¥40.05 | +1.20 | +3.1% | ¥38.84 | ¥40.78 | ¥37.22 | 3,487,730 | |
| ¥38.85 | -0.19 | -0.5% | ¥39.15 | ¥39.46 | ¥38.29 | 1,293,900 | |
| ¥39.04 | -0.15 | -0.4% | ¥39.24 | ¥39.86 | ¥38.71 | 1,294,900 | |
| ¥39.19 | +0.02 | +0.1% | ¥39.39 | ¥39.97 | ¥38.86 | 1,595,650 | |
| ¥39.17 | -0.03 | -0.1% | ¥39.00 | ¥39.41 | ¥38.85 | 1,437,800 | |
| ¥39.20 | -0.86 | -2.1% | ¥40.65 | ¥40.75 | ¥38.88 | 1,977,860 | |
| ¥40.06 | +0.36 | +0.9% | ¥40.08 | ¥41.28 | ¥39.90 | 2,307,150 | |
| ¥39.70 | -0.28 | -0.7% | ¥39.74 | ¥39.87 | ¥38.95 | 1,325,300 | |
| ¥39.98 | +0.38 | +1.0% | ¥39.70 | ¥40.37 | ¥39.30 | 1,870,130 | |
| ¥39.60 | +0.58 | +1.5% | ¥38.15 | ¥39.74 | ¥38.00 | 1,870,830 | |
| ¥39.02 | -0.20 | -0.5% | ¥39.30 | ¥39.87 | ¥38.96 | 1,908,193 | |
| ¥39.22 | +0.69 | +1.8% | ¥39.00 | ¥39.45 | ¥38.25 | 1,501,300 | |
| ¥38.53 | -0.63 | -1.6% | ¥39.09 | ¥39.62 | ¥38.40 | 1,474,300 | |
| ¥39.16 | -0.18 | -0.5% | ¥38.75 | ¥39.30 | ¥38.10 | 2,771,793 | |
| ¥39.34 | +2.03 | +5.4% | ¥38.07 | ¥39.98 | ¥37.42 | 4,206,330 | |
| ¥37.31 | +0.15 | +0.4% | ¥37.16 | ¥37.55 | ¥36.56 | 1,280,404 | |
| ¥37.16 | +1.26 | +3.5% | ¥36.17 | ¥37.97 | ¥35.81 | 2,151,800 | |
| ¥35.90 | -2.60 | -6.8% | ¥38.20 | ¥38.20 | ¥35.78 | 3,075,167 | |
| ¥38.50 | -0.71 | -1.8% | ¥39.02 | ¥39.02 | ¥38.00 | 1,655,063 | |
| ¥39.21 | +0.19 | +0.5% | ¥39.00 | ¥39.24 | ¥38.47 | 1,462,327 | |
| ¥39.02 | +0.42 | +1.1% | ¥38.56 | ¥39.39 | ¥38.23 | 1,812,200 | |
| ¥38.60 | -0.44 | -1.1% | ¥39.38 | ¥39.78 | ¥38.56 | 2,314,300 | |
| ¥39.04 | -0.06 | -0.2% | ¥39.23 | ¥39.90 | ¥38.80 | 1,945,050 | |
| ¥39.10 | -0.50 | -1.3% | ¥39.38 | ¥39.99 | ¥38.18 | 3,073,200 | |
| ¥39.60 | -0.30 | -0.8% | ¥39.23 | ¥40.62 | ¥38.43 | 6,138,100 | |
| ¥39.90 | +1.91 | +5.0% | ¥37.97 | ¥41.79 | ¥36.53 | 7,850,200 | |
| ¥37.99 | -0.78 | -2.0% | ¥38.48 | ¥38.98 | ¥37.46 | 2,845,900 | |
| ¥38.77 | +1.12 | +3.0% | ¥37.30 | ¥38.99 | ¥37.05 | 3,567,150 | |
| ¥37.65 | +2.28 | +6.4% | ¥35.64 | ¥37.99 | ¥35.50 | 4,300,160 | |
| ¥35.37 | +1.65 | +4.9% | ¥33.74 | ¥36.05 | ¥33.72 | 3,009,600 |
- Ticker
- Shenzhen:003007
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Beijing ZZNode Technologies Co., Ltd.