Skip to main content
logo
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
15.75
+0.73 (4.86%)
At close: Jan 23, 2026

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202614.8614.9214.6014.8014.80-0.34%10,307,560
Jan 7, 202615.1515.3814.7114.8514.85-1.98%12,861,450
Jan 6, 202614.2815.4214.2515.1515.156.24%21,675,180
Jan 5, 202614.0014.2713.8014.2614.262.96%10,071,850
Dec 31, 202514.2014.2213.8113.8513.85-2.26%8,256,274
Dec 30, 202514.4014.4813.9714.1714.17-1.87%11,240,060
Dec 29, 202514.5615.0414.4414.4414.442.27%20,713,850
Dec 26, 202514.1014.4613.8914.1214.121.22%11,777,070
Dec 25, 202513.7013.9513.5613.9513.951.82%7,205,509
Dec 24, 202513.5213.9013.4413.7013.701.93%6,668,791
Dec 23, 202513.3513.6413.2413.4413.440.67%6,655,720
Dec 22, 202513.4213.4513.2913.3513.35-4,841,711
Dec 19, 202513.0813.3913.0613.3513.352.30%5,535,046
Dec 18, 202513.2313.2913.0113.0513.05-1.44%5,215,637
Dec 17, 202513.0813.2712.9013.2413.241.77%5,990,653
Dec 16, 202513.3013.3012.9613.0113.01-2.33%5,993,903
Dec 15, 202513.3213.5013.2413.3213.32-1.04%6,127,910
Dec 12, 202513.6013.8013.3713.4613.46-1.03%6,673,852
Dec 11, 202513.8414.0113.5913.6013.60-1.66%6,064,616
Dec 10, 202514.0014.0513.7213.8313.83-0.72%5,514,553
Dec 9, 202514.1314.1413.9013.9313.93-1.76%5,842,648
Dec 8, 202514.0314.2614.0114.1814.181.07%6,182,275
Dec 5, 202513.6914.0813.6714.0314.032.41%6,204,193
Dec 4, 202513.8313.9513.5813.7013.70-1.15%6,257,774
Dec 3, 202514.1714.3713.7813.8613.86-2.19%9,572,103
Dec 2, 202514.5014.5014.1014.1714.17-2.34%8,143,688
Dec 1, 202514.8415.0714.4614.5114.51-2.36%9,897,887
Nov 28, 202514.4714.9814.4414.8614.862.13%10,241,790
Nov 27, 202514.1914.8214.0814.5514.552.61%12,479,373
Nov 26, 202514.3914.6014.1514.1814.18-1.12%8,792,575
Nov 25, 202514.2014.5314.0514.3414.341.70%10,875,730
Nov 24, 202514.2114.3513.8314.1014.100.50%14,367,840
Nov 21, 202515.3015.5513.8314.0314.03-10.06%27,756,630
Nov 20, 202516.1316.4815.5415.6015.60-3.29%15,658,590
Nov 19, 202516.8017.0916.0016.1316.13-2.77%22,931,220
Nov 18, 202518.1818.4016.4016.5916.59-9.64%37,704,330
Nov 17, 202516.7618.7016.7618.3618.3610.47%45,960,900
Nov 14, 202516.6616.8916.4616.6216.62-1.48%20,353,450
Nov 13, 202515.7217.6515.7216.8716.877.32%39,273,630