Skip to main content
logo
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
15.20
+0.13 (0.86%)
May 28, 2026, 3:00 PM CST

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202613.3913.3912.7612.9212.92-3.08%5,984,820
Apr 1, 202613.2013.6613.0613.3313.332.78%9,111,336
Mar 31, 202613.4613.5612.9512.9712.97-4.35%8,485,426
Mar 30, 202613.9813.9813.2213.5613.56-3.14%10,566,210
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