Guizhou Zhenhua E-chem Inc. (SHA:688707)
China · Delayed Price · Currency is CNY 9.93
+0.27 (2.80%)
Oct 23, 2026, 3:00 PM CST
Guizhou Zhenhua E-chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.56 | 9.99 | 9.15 | 9.93 | 9.93 | 2.80% | 8,840,944 |
| Oct 22, 2026 | 9.99 | 10.05 | 9.66 | 9.66 | 9.66 | -2.62% | 5,222,606 |
| Oct 21, 2026 | 10.24 | 10.30 | 9.88 | 9.92 | 9.92 | -3.22% | 5,713,356 |
| Oct 20, 2026 | 10.13 | 10.29 | 10.05 | 10.25 | 10.25 | 1.18% | 4,800,371 |
| Oct 19, 2026 | 10.09 | 10.19 | 9.88 | 10.13 | 10.13 | -0.69% | 6,448,280 |
| Oct 16, 2026 | 10.55 | 10.55 | 10.12 | 10.20 | 10.20 | -1.45% | 6,273,764 |
| Oct 15, 2026 | 10.26 | 10.46 | 10.12 | 10.35 | 10.35 | -1.71% | 7,087,448 |
| Oct 14, 2026 | 10.77 | 11.06 | 10.51 | 10.53 | 10.53 | -2.50% | 7,156,837 |
| Oct 13, 2026 | 10.90 | 11.05 | 10.45 | 10.80 | 10.80 | -1.64% | 9,923,790 |
| Oct 12, 2026 | 11.13 | 11.48 | 10.96 | 10.98 | 10.98 | -1.61% | 10,739,148 |
| Oct 9, 2026 | 11.01 | 11.42 | 10.89 | 11.16 | 11.16 | 0.36% | 17,953,728 |
| Oct 8, 2026 | 10.85 | 11.38 | 10.70 | 11.12 | 11.12 | 3.15% | 18,280,719 |
| Sep 30, 2026 | 10.35 | 11.07 | 10.24 | 10.78 | 10.78 | 4.76% | 15,315,020 |
| Sep 29, 2026 | 9.80 | 10.34 | 9.80 | 10.29 | 10.29 | 4.47% | 7,809,003 |
| Sep 28, 2026 | 10.09 | 10.10 | 9.73 | 9.85 | 9.85 | -2.38% | 4,596,691 |
| Sep 24, 2026 | 10.30 | 10.32 | 10.08 | 10.09 | 10.09 | -1.85% | 3,357,230 |
| Sep 23, 2026 | 10.29 | 10.33 | 10.15 | 10.28 | 10.28 | 0.39% | 2,641,838 |
| Sep 22, 2026 | 10.30 | 10.40 | 10.24 | 10.24 | 10.24 | -0.29% | 4,257,151 |
| Sep 21, 2026 | 10.26 | 10.33 | 10.19 | 10.27 | 10.27 | 0.20% | 4,203,226 |
| Sep 18, 2026 | 10.06 | 10.25 | 10.06 | 10.25 | 10.25 | 2.19% | 3,309,452 |
| Sep 17, 2026 | 10.16 | 10.25 | 10.00 | 10.03 | 10.03 | -1.67% | 3,406,673 |
| Sep 16, 2026 | 10.06 | 10.29 | 9.89 | 10.20 | 10.20 | 1.39% | 4,694,951 |
| Sep 15, 2026 | 10.04 | 10.32 | 10.02 | 10.06 | 10.06 | -0.10% | 4,845,280 |
| Sep 14, 2026 | 9.85 | 10.18 | 9.85 | 10.07 | 10.07 | 0.70% | 4,231,068 |
| Sep 11, 2026 | 10.11 | 10.11 | 9.76 | 10.00 | 10.00 | -1.48% | 5,914,075 |
| Sep 10, 2026 | 10.33 | 10.33 | 10.13 | 10.15 | 10.15 | -2.40% | 4,125,102 |
| Sep 9, 2026 | 10.41 | 10.50 | 10.28 | 10.40 | 10.40 | -0.38% | 4,718,355 |
| Sep 8, 2026 | 10.40 | 10.46 | 10.31 | 10.44 | 10.44 | 0.29% | 4,907,770 |
| Sep 7, 2026 | 10.35 | 10.47 | 10.20 | 10.41 | 10.41 | 1.17% | 5,727,801 |
| Sep 4, 2026 | 10.40 | 10.65 | 10.23 | 10.29 | 10.29 | -0.10% | 7,126,059 |
| Sep 3, 2026 | 10.45 | 10.56 | 10.29 | 10.30 | 10.30 | -0.96% | 4,440,322 |
| Sep 2, 2026 | 10.42 | 10.49 | 10.23 | 10.40 | 10.40 | -1.23% | 6,419,866 |
| Sep 1, 2026 | 10.46 | 10.59 | 10.37 | 10.53 | 10.53 | 0.77% | 5,385,408 |
| Aug 31, 2026 | 10.66 | 10.68 | 10.30 | 10.45 | 10.45 | -2.06% | 6,430,212 |
| Aug 28, 2026 | 10.52 | 10.74 | 10.45 | 10.67 | 10.67 | 1.81% | 6,860,010 |
| Aug 27, 2026 | 10.58 | 10.59 | 10.28 | 10.48 | 10.48 | -0.95% | 6,858,365 |
| Aug 26, 2026 | 10.39 | 10.69 | 10.36 | 10.58 | 10.58 | 1.83% | 7,189,808 |
| Aug 25, 2026 | 10.54 | 10.61 | 10.34 | 10.39 | 10.39 | -1.42% | 8,249,152 |
| Aug 24, 2026 | 10.41 | 10.87 | 10.41 | 10.54 | 10.54 | 1.25% | 9,030,635 |
| Aug 21, 2026 | 10.17 | 10.50 | 10.07 | 10.41 | 10.41 | 1.07% | 5,778,459 |
| Aug 20, 2026 | 10.25 | 10.37 | 10.13 | 10.30 | 10.30 | 1.38% | 5,107,798 |
| Aug 19, 2026 | 10.48 | 10.62 | 10.15 | 10.16 | 10.16 | -3.15% | 6,858,516 |
| Aug 18, 2026 | 10.77 | 10.77 | 10.41 | 10.49 | 10.49 | -2.05% | 5,950,251 |
| Aug 17, 2026 | 10.63 | 10.74 | 10.48 | 10.71 | 10.71 | 1.13% | 5,278,107 |
| Aug 14, 2026 | 10.68 | 10.86 | 10.48 | 10.59 | 10.59 | - | 5,473,038 |
| Aug 13, 2026 | 10.89 | 10.92 | 10.58 | 10.59 | 10.59 | -1.76% | 5,359,693 |
| Aug 12, 2026 | 10.73 | 10.93 | 10.66 | 10.78 | 10.78 | 0.47% | 4,161,687 |
| Aug 11, 2026 | 10.88 | 10.88 | 10.62 | 10.73 | 10.73 | -1.20% | 4,542,954 |
| Aug 10, 2026 | 10.77 | 10.93 | 10.72 | 10.86 | 10.86 | 1.21% | 5,811,416 |
| Aug 7, 2026 | 10.75 | 10.85 | 10.56 | 10.73 | 10.73 | -0.74% | 6,431,636 |