Zhiyang Innovation Technology Co., Ltd. (SHA:688191)
China · Delayed Price · Currency is CNY 32.28
+2.54 (8.54%)
Oct 24, 2025, 2:45 PM CST
SHA:688191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.19 | 32.50 | 29.70 | 32.25 | 32.25 | 8.44% | 6,506,677 |
| Oct 23, 2025 | 29.88 | 29.89 | 28.91 | 29.74 | 29.74 | 0.51% | 2,235,499 |
| Oct 22, 2025 | 29.23 | 29.87 | 28.62 | 29.59 | 29.59 | 1.16% | 2,255,919 |
| Oct 21, 2025 | 28.65 | 29.43 | 28.50 | 29.25 | 29.25 | 2.34% | 2,162,537 |
| Oct 20, 2025 | 28.78 | 29.50 | 28.23 | 28.58 | 28.58 | 0.67% | 1,960,809 |
| Oct 17, 2025 | 30.35 | 30.35 | 28.30 | 28.39 | 28.39 | -5.71% | 3,874,126 |
| Oct 16, 2025 | 30.97 | 31.00 | 30.05 | 30.11 | 30.11 | -1.83% | 2,351,263 |
| Oct 15, 2025 | 29.85 | 30.70 | 29.45 | 30.67 | 30.67 | 2.58% | 3,358,775 |
| Oct 14, 2025 | 32.26 | 32.49 | 29.89 | 29.90 | 29.90 | -4.99% | 5,553,793 |
| Oct 13, 2025 | 28.82 | 31.92 | 28.58 | 31.47 | 31.47 | 3.79% | 6,014,598 |
| Oct 10, 2025 | 31.94 | 31.94 | 30.10 | 30.32 | 30.32 | -2.23% | 5,052,558 |
| Oct 9, 2025 | 30.08 | 31.31 | 29.70 | 31.01 | 31.01 | 2.78% | 5,143,080 |
| Sep 30, 2025 | 29.30 | 30.17 | 28.66 | 30.17 | 30.17 | 1.55% | 4,632,446 |
| Sep 29, 2025 | 30.30 | 30.30 | 29.60 | 29.71 | 29.71 | -0.80% | 4,139,919 |
| Sep 26, 2025 | 29.95 | 31.50 | 29.58 | 29.95 | 29.95 | 0.17% | 5,219,592 |
| Sep 25, 2025 | 30.50 | 30.50 | 29.34 | 29.90 | 29.90 | -0.83% | 4,514,386 |
| Sep 24, 2025 | 29.10 | 30.28 | 28.66 | 30.15 | 30.15 | 3.97% | 4,555,999 |
| Sep 23, 2025 | 29.11 | 29.46 | 28.27 | 29.00 | 29.00 | -0.75% | 4,449,307 |
| Sep 22, 2025 | 29.70 | 29.70 | 28.73 | 29.22 | 29.22 | -0.17% | 4,142,305 |
| Sep 19, 2025 | 29.11 | 30.13 | 28.91 | 29.27 | 29.27 | 2.06% | 4,549,336 |
| Sep 18, 2025 | 30.01 | 30.56 | 28.22 | 28.68 | 28.68 | -4.56% | 9,027,254 |
| Sep 17, 2025 | 28.20 | 30.39 | 27.98 | 30.05 | 30.05 | 6.56% | 8,411,892 |
| Sep 16, 2025 | 26.67 | 28.44 | 26.05 | 28.20 | 28.20 | 6.50% | 8,808,286 |
| Sep 15, 2025 | 25.48 | 26.76 | 25.14 | 26.48 | 26.48 | 5.12% | 5,629,140 |
| Sep 12, 2025 | 25.50 | 25.63 | 24.98 | 25.19 | 25.19 | -2.29% | 3,049,970 |
| Sep 11, 2025 | 24.80 | 26.35 | 24.38 | 25.78 | 25.78 | 4.46% | 4,245,115 |
| Sep 10, 2025 | 25.19 | 25.36 | 24.56 | 24.68 | 24.68 | -1.56% | 1,984,056 |
| Sep 9, 2025 | 24.89 | 25.61 | 24.55 | 25.07 | 25.07 | 1.21% | 3,644,958 |
| Sep 8, 2025 | 24.70 | 25.26 | 24.32 | 24.77 | 24.77 | 1.27% | 2,991,484 |
| Sep 5, 2025 | 23.79 | 24.55 | 23.65 | 24.46 | 24.46 | 3.47% | 3,071,939 |
| Sep 4, 2025 | 24.10 | 24.40 | 23.21 | 23.64 | 23.64 | -1.58% | 3,923,075 |
| Sep 3, 2025 | 24.08 | 24.44 | 23.80 | 24.02 | 24.02 | -0.25% | 2,836,037 |
| Sep 2, 2025 | 24.97 | 24.97 | 23.66 | 24.08 | 24.08 | -3.56% | 4,900,889 |
| Sep 1, 2025 | 25.29 | 26.06 | 24.83 | 24.97 | 24.97 | -1.27% | 4,682,637 |
| Aug 29, 2025 | 26.22 | 26.48 | 24.88 | 25.29 | 25.29 | -1.37% | 5,377,742 |
| Aug 28, 2025 | 25.53 | 25.92 | 24.80 | 25.64 | 25.64 | 0.43% | 4,705,749 |
| Aug 27, 2025 | 27.10 | 27.25 | 25.52 | 25.53 | 25.53 | -4.67% | 5,383,362 |
| Aug 26, 2025 | 25.86 | 27.30 | 25.66 | 26.78 | 26.78 | 3.84% | 6,450,801 |
| Aug 25, 2025 | 26.13 | 26.34 | 25.64 | 25.79 | 25.79 | -1.26% | 3,580,158 |
| Aug 22, 2025 | 25.63 | 26.20 | 25.44 | 26.12 | 26.12 | 1.04% | 2,084,472 |
| Aug 21, 2025 | 26.10 | 26.48 | 25.38 | 25.85 | 25.85 | -0.46% | 3,264,650 |
| Aug 20, 2025 | 25.89 | 26.26 | 25.52 | 25.97 | 25.97 | 0.31% | 2,370,196 |
| Aug 19, 2025 | 26.25 | 26.72 | 25.63 | 25.89 | 25.89 | -1.37% | 2,766,162 |
| Aug 18, 2025 | 25.33 | 26.63 | 24.90 | 26.25 | 26.25 | 3.39% | 5,274,268 |
| Aug 15, 2025 | 24.87 | 25.66 | 24.72 | 25.39 | 25.39 | 2.05% | 3,046,905 |
| Aug 14, 2025 | 25.43 | 25.57 | 24.70 | 24.88 | 24.88 | -2.66% | 5,169,816 |
| Aug 13, 2025 | 26.42 | 26.90 | 24.80 | 25.56 | 25.56 | -3.33% | 7,550,546 |
| Aug 12, 2025 | 26.98 | 27.08 | 26.38 | 26.44 | 26.44 | -1.93% | 2,797,610 |
| Aug 11, 2025 | 26.52 | 27.90 | 26.52 | 26.96 | 26.96 | -0.04% | 2,755,045 |
| Aug 8, 2025 | 26.80 | 27.03 | 26.50 | 26.97 | 26.97 | 0.60% | 1,743,552 |