Zhiyang Innovation Technology Co., Ltd. (SHA:688191)
China · Delayed Price · Currency is CNY 30.17
+0.46 (1.55%)
Sep 30, 2025, 3:00 PM CST
SHA:688191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 27.46 | 27.54 | 26.76 | 26.81 | 26.81 | -2.37% | 2,188,906 |
| Aug 6, 2025 | 27.45 | 27.65 | 27.15 | 27.46 | 27.46 | 0.70% | 1,533,222 |
| Aug 5, 2025 | 27.64 | 28.08 | 27.21 | 27.27 | 27.27 | -1.34% | 2,407,373 |
| Aug 4, 2025 | 26.50 | 27.66 | 26.50 | 27.64 | 27.64 | 3.44% | 2,200,381 |
| Aug 1, 2025 | 26.71 | 26.96 | 26.51 | 26.72 | 26.72 | 0.53% | 950,439 |
| Jul 31, 2025 | 26.70 | 27.27 | 26.46 | 26.58 | 26.58 | 0.08% | 1,828,880 |
| Jul 30, 2025 | 27.10 | 27.10 | 26.35 | 26.56 | 26.56 | -1.37% | 1,764,873 |
| Jul 29, 2025 | 26.60 | 27.38 | 26.60 | 26.93 | 26.93 | 0.19% | 1,987,588 |
| Jul 28, 2025 | 27.32 | 27.55 | 26.70 | 26.88 | 26.88 | -2.33% | 3,380,929 |
| Jul 25, 2025 | 27.78 | 27.78 | 27.08 | 27.52 | 27.52 | -0.94% | 2,225,056 |
| Jul 24, 2025 | 26.80 | 28.04 | 26.66 | 27.78 | 27.78 | 2.81% | 3,513,460 |
| Jul 23, 2025 | 27.13 | 27.40 | 26.66 | 27.02 | 27.02 | -0.41% | 2,423,118 |