Skip to main content
logo
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
14.00
+0.32 (2.34%)
Mar 27, 2026, 3:00 PM CST

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.6814.2513.3314.0014.002.34%13,064,500
Mar 26, 202613.1814.3113.0613.6813.683.79%16,616,560
Mar 25, 202613.0313.4512.8813.1813.181.15%9,307,020
Mar 24, 202613.1913.2812.3913.0313.030.46%8,694,842
Mar 23, 202613.1913.7212.7312.9712.97-3.50%11,515,020
Mar 20, 202613.5014.0013.3313.4413.44-0.22%9,492,134
Mar 19, 202613.8113.9613.3913.4713.47-3.65%9,309,352
Mar 18, 202614.0814.1913.7013.9813.98-0.99%6,173,145
Mar 17, 202614.5614.7714.0014.1214.12-3.35%5,716,290
Mar 16, 202614.5214.7914.4514.6114.610.41%5,659,650
Mar 13, 202614.4515.0614.4514.5514.550.69%9,309,656
Mar 12, 202614.6314.7014.3714.4514.45-0.82%5,380,589
Mar 11, 202614.4114.9114.4114.5714.571.11%9,197,415
Mar 10, 202614.2814.5814.2814.4114.411.62%4,741,394
Mar 9, 202613.8614.2713.5614.1814.180.64%8,564,349
Mar 6, 202614.1214.1813.7614.0914.091.00%5,071,196
Mar 5, 202613.9014.2413.6513.9513.952.20%8,358,551
Mar 4, 202613.5113.9413.5113.6513.65-1.73%7,122,690
Mar 3, 202614.4114.6813.8713.8913.89-4.14%8,958,685
Mar 2, 202614.9514.9514.2114.4914.49-4.04%10,236,000
Feb 27, 202614.8715.1314.8415.1015.100.67%6,509,916
Feb 26, 202614.7515.3314.6815.0015.002.18%13,858,380
Feb 25, 202614.4014.8414.3514.6814.682.30%8,129,675
Feb 24, 202614.4914.5614.3214.3514.350.56%4,246,958
Feb 13, 202614.4114.5214.2214.2714.27-0.35%3,937,124
Feb 12, 202614.2914.4014.1214.3214.320.21%4,031,352
Feb 11, 202614.2614.4114.2014.2914.290.14%3,131,635
Feb 10, 202614.3814.4014.2014.2714.27-1.11%4,581,437
Feb 9, 202614.3014.5914.3014.4314.431.62%4,867,358
Feb 6, 202614.0014.4313.8114.2014.201.57%5,038,120
Feb 5, 202614.3014.3613.9313.9813.98-2.85%5,721,878
Feb 4, 202614.0614.4214.0214.3914.391.77%6,126,549
Feb 3, 202613.8914.1813.8814.1414.142.46%4,721,109
Feb 2, 202614.0614.2513.8013.8013.80-2.20%6,863,269
Jan 30, 202614.2614.4513.7614.1114.11-1.47%9,530,800
Jan 29, 202614.7914.8214.2714.3214.32-2.85%9,121,440
Jan 28, 202614.8714.9714.6514.7414.74-1.40%7,472,426
Jan 27, 202615.2915.4514.4014.9514.95-2.73%15,505,550
Jan 26, 202615.7515.9115.3315.3715.37-2.41%13,262,820
Jan 23, 202615.2415.7515.1615.7515.754.86%15,470,220
Jan 22, 202615.0815.1814.8315.0215.020.27%9,353,512
Jan 21, 202614.6015.0514.5214.9814.981.77%11,904,210
Jan 20, 202615.0315.2214.5914.7214.72-1.80%10,715,030
Jan 19, 202614.6315.0514.5314.9914.991.42%10,515,440
Jan 16, 202614.7214.9014.5214.7814.780.34%9,692,080
Jan 15, 202614.7015.0314.6714.7314.73-0.27%10,735,380
Jan 14, 202614.5515.2214.4014.7714.771.65%16,628,270
Jan 13, 202614.7714.9414.4714.5314.53-1.56%12,841,510
Jan 12, 202614.4014.8414.2914.7614.76-0.07%16,091,280
Jan 9, 202614.8114.9414.6214.7714.77-0.20%10,147,139