Skip to main content
logo
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
10.84
+0.05 (0.46%)
Jul 10, 2026, 2:30 PM CST

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202610.7911.0810.6910.93-1.30%7,011,261
Jul 9, 202611.0111.1710.4210.7910.79-2.53%10,310,609
Jul 8, 202611.5611.7411.0511.0711.07-5.06%9,216,494
Jul 7, 202612.0812.3911.5511.6611.66-2.91%9,960,544
Jul 6, 202612.5012.7912.0012.0112.01-3.92%9,689,437
Jul 3, 202612.6612.8512.4512.5012.50-1.42%7,628,653
Jul 2, 202612.9913.1012.6712.6812.68-1.86%8,672,788
Jul 1, 202612.8813.0112.6012.9212.920.54%10,485,563
Jun 30, 202612.2112.9912.1112.8512.854.81%11,248,922
Jun 29, 202612.3712.5012.0512.2612.26-2.47%10,523,793
Jun 26, 202613.2013.4112.5112.5712.57-5.70%13,283,330
Jun 25, 202613.8513.8513.2713.3313.33-3.75%11,498,160
Jun 24, 202613.8814.1313.7113.8513.85-1.35%9,164,160
Jun 23, 202614.3314.5313.9214.0414.04-2.70%11,180,460
Jun 22, 202613.9014.4313.4914.4314.432.85%18,376,828
Jun 18, 202614.1414.3513.9614.0314.03-1.61%12,029,650
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