Skip to main content
logo
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
14.03
-0.23 (-1.61%)
Jun 18, 2026, 2:15 PM CST

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202614.3014.4014.0814.2614.26-1.04%10,638,100
Jun 16, 202614.1114.6013.8814.4114.412.71%15,665,420
Jun 15, 202613.6414.0813.5114.0314.033.47%12,976,850
Jun 12, 202613.8014.0513.3713.5613.560.52%14,182,600
Jun 11, 202613.7013.9613.3713.4913.49-2.03%12,747,740
Jun 10, 202614.2314.3113.6613.7713.77-4.84%16,515,680
Jun 9, 202614.8414.8414.1514.4714.47-1.56%19,357,420
Jun 8, 202614.9415.2914.3514.7014.70-3.10%19,939,370
Jun 5, 202614.8515.5714.3315.1715.171.68%22,654,500
Jun 4, 202614.9015.5514.7014.9214.92-1.58%22,643,160
Jun 3, 202615.4315.7015.0015.1615.16-2.13%22,762,110
Jun 2, 202616.1016.1815.4015.4915.49-4.62%29,067,610
Jun 1, 202614.9017.3514.8616.2416.2412.31%53,617,490
May 29, 202615.2515.5014.3214.4614.46-4.87%15,682,310
May 28, 202615.2815.5114.6515.2015.200.86%14,981,470
May 27, 202615.3015.8614.9415.0715.07-1.25%17,323,280
May 26, 202615.8015.8615.0315.2615.26-3.48%16,057,900
May 25, 202616.3816.4615.5815.8115.81-4.01%18,720,390
May 22, 202616.4916.7016.1016.4716.470.67%17,614,500
May 21, 202616.5617.8516.3016.3616.36-2.39%33,597,630
May 20, 202615.6117.0515.5116.7616.766.28%25,624,770
May 19, 202616.1016.1915.4015.7715.77-1.99%15,961,940
May 18, 202616.0516.2315.6916.0916.09-0.62%11,519,300
May 15, 202616.1016.6515.9316.1916.19-17,346,730
May 14, 202616.9717.1416.1416.1916.19-4.43%20,619,030
May 13, 202616.9017.3016.6216.9416.94-0.29%19,473,920
May 12, 202617.2117.2316.6716.9916.99-1.56%22,914,350
May 11, 202617.6617.9517.1117.2617.26-1.54%30,286,450
May 8, 202617.5018.8517.3517.5317.530.29%40,988,010
May 7, 202617.7618.0317.1917.4817.48-1.85%32,779,990
May 6, 202616.5018.3616.5017.8117.817.81%42,226,380
Apr 30, 202617.1817.2316.4716.5216.52-3.90%30,546,690
Apr 29, 202617.1417.3916.4317.1917.19-0.69%33,120,680
Apr 28, 202616.2318.3716.2317.3117.317.18%47,533,090
Apr 27, 202616.0016.6515.6116.1516.15-3.52%43,104,430
Apr 24, 202616.1517.7216.1516.7416.741.58%45,830,420
Apr 23, 202616.3217.4916.1016.4816.48-1.90%55,068,050
Apr 22, 202617.5118.7016.5616.8016.802.56%73,477,020
Apr 21, 202615.3617.3915.3616.3816.3811.89%49,416,740
Apr 20, 202615.3215.5414.4814.6414.64-4.87%19,372,730
Apr 17, 202614.0215.5413.9915.3915.399.77%24,170,250
Apr 16, 202614.0514.2513.9214.0214.020.65%7,066,304
Apr 15, 202614.0514.3913.7813.9313.93-1.21%11,685,810
Apr 14, 202613.5114.2113.5014.1014.104.29%8,502,567
Apr 13, 202613.3613.6313.3313.5213.520.82%6,034,864
Apr 10, 202613.1413.7513.1413.4113.412.29%7,610,524
Apr 9, 202613.3713.4513.1013.1113.11-2.89%5,862,842
Apr 8, 202613.3013.5113.1513.5013.503.45%6,764,105
Apr 7, 202612.7313.3612.5213.0513.054.65%7,840,593
Apr 3, 202612.8813.1212.4412.4712.47-3.48%5,073,542