Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 12.32
-0.36 (-2.84%)
Nov 3, 2025, 2:45 PM CST
Shenzhen Zhenye (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.89 | 13.19 | 12.57 | 12.68 | 12.68 | 0.24% | 74,009,139 |
| Oct 30, 2025 | 13.04 | 13.09 | 12.65 | 12.65 | 12.65 | -2.92% | 55,428,105 |
| Oct 29, 2025 | 12.76 | 13.68 | 12.71 | 13.03 | 13.03 | 1.72% | 94,789,905 |
| Oct 28, 2025 | 13.20 | 13.26 | 12.58 | 12.81 | 12.81 | -3.68% | 99,902,648 |
| Oct 27, 2025 | 13.83 | 14.04 | 13.24 | 13.30 | 13.30 | -5.27% | 110,857,207 |
| Oct 24, 2025 | 14.35 | 15.50 | 13.53 | 14.04 | 14.04 | -0.78% | 148,553,195 |
| Oct 23, 2025 | 14.44 | 14.44 | 13.53 | 14.15 | 14.15 | 7.77% | 168,288,050 |
| Oct 22, 2025 | 13.75 | 13.98 | 13.10 | 13.13 | 13.13 | -0.68% | 135,943,420 |
| Oct 21, 2025 | 11.97 | 13.22 | 11.73 | 13.22 | 13.22 | 9.98% | 95,692,685 |
| Oct 20, 2025 | 12.67 | 12.94 | 11.81 | 12.02 | 12.02 | -1.80% | 129,342,434 |
| Oct 17, 2025 | 11.72 | 12.60 | 11.72 | 12.24 | 12.24 | 6.90% | 163,570,395 |
| Oct 16, 2025 | 11.17 | 11.87 | 11.17 | 11.45 | 11.45 | -7.74% | 142,609,011 |
| Oct 15, 2025 | 13.05 | 13.21 | 12.41 | 12.41 | 12.41 | -10.01% | 88,816,107 |
| Oct 14, 2025 | 14.43 | 14.44 | 13.17 | 13.79 | 13.79 | 5.03% | 226,131,810 |
| Oct 13, 2025 | 12.20 | 13.13 | 12.19 | 13.13 | 13.13 | 9.97% | 58,573,196 |
| Oct 10, 2025 | 10.74 | 11.94 | 10.68 | 11.94 | 11.94 | 10.05% | 113,725,953 |
| Oct 9, 2025 | 10.42 | 11.10 | 10.32 | 10.85 | 10.85 | 5.44% | 103,428,608 |
| Sep 30, 2025 | 9.48 | 10.29 | 9.44 | 10.29 | 10.29 | 10.05% | 49,906,711 |
| Sep 29, 2025 | 9.52 | 9.60 | 9.22 | 9.35 | 9.35 | -1.68% | 66,987,510 |
| Sep 26, 2025 | 9.27 | 10.10 | 9.27 | 9.51 | 9.51 | 2.48% | 100,560,427 |
| Sep 25, 2025 | 9.50 | 9.66 | 9.05 | 9.28 | 9.28 | 0.11% | 116,076,967 |
| Sep 24, 2025 | 8.29 | 9.27 | 8.18 | 9.27 | 9.27 | 9.96% | 69,637,912 |
| Sep 23, 2025 | 7.96 | 8.58 | 7.69 | 8.43 | 8.43 | 6.44% | 81,500,244 |
| Sep 22, 2025 | 7.85 | 7.99 | 7.68 | 7.92 | 7.92 | -0.88% | 50,513,129 |
| Sep 19, 2025 | 7.82 | 8.10 | 7.60 | 7.99 | 7.99 | 2.83% | 65,537,324 |
| Sep 18, 2025 | 7.88 | 8.27 | 7.69 | 7.77 | 7.77 | -3.48% | 82,762,408 |
| Sep 17, 2025 | 7.56 | 8.31 | 7.51 | 8.05 | 8.05 | 5.92% | 81,540,657 |
| Sep 16, 2025 | 7.45 | 7.63 | 7.41 | 7.60 | 7.60 | 1.60% | 42,868,999 |
| Sep 15, 2025 | 7.55 | 7.57 | 7.23 | 7.48 | 7.48 | -2.22% | 57,558,872 |
| Sep 12, 2025 | 7.57 | 7.70 | 7.50 | 7.65 | 7.65 | 0.92% | 43,001,871 |
| Sep 11, 2025 | 7.50 | 7.64 | 7.37 | 7.58 | 7.58 | 0.66% | 41,863,395 |
| Sep 10, 2025 | 7.41 | 7.59 | 7.40 | 7.53 | 7.53 | 1.07% | 32,447,524 |
| Sep 9, 2025 | 7.61 | 7.70 | 7.42 | 7.45 | 7.45 | -2.23% | 46,222,639 |
| Sep 8, 2025 | 7.80 | 7.88 | 7.50 | 7.62 | 7.62 | -0.26% | 61,959,095 |
| Sep 5, 2025 | 7.37 | 7.65 | 7.21 | 7.64 | 7.64 | 3.66% | 55,492,238 |
| Sep 4, 2025 | 7.29 | 7.64 | 7.17 | 7.37 | 7.37 | 1.38% | 58,910,353 |
| Sep 3, 2025 | 7.21 | 7.49 | 7.16 | 7.27 | 7.27 | 0.28% | 46,665,337 |
| Sep 2, 2025 | 7.24 | 7.29 | 7.05 | 7.25 | 7.25 | 0.55% | 38,594,637 |
| Sep 1, 2025 | 7.28 | 7.38 | 7.19 | 7.21 | 7.21 | -1.77% | 37,146,737 |
| Aug 29, 2025 | 7.32 | 7.50 | 7.19 | 7.34 | 7.34 | 0.96% | 40,650,199 |
| Aug 28, 2025 | 7.10 | 7.32 | 7.06 | 7.27 | 7.27 | 3.27% | 46,136,438 |
| Aug 27, 2025 | 7.22 | 7.54 | 7.04 | 7.04 | 7.04 | -3.69% | 69,506,496 |
| Aug 26, 2025 | 7.23 | 7.42 | 7.16 | 7.31 | 7.31 | -0.27% | 48,213,899 |
| Aug 25, 2025 | 7.29 | 7.45 | 7.15 | 7.33 | 7.33 | 0.41% | 62,941,507 |
| Aug 22, 2025 | 7.30 | 7.38 | 7.24 | 7.30 | 7.30 | -0.82% | 41,113,520 |
| Aug 21, 2025 | 7.58 | 7.63 | 7.30 | 7.36 | 7.36 | -4.17% | 55,697,255 |
| Aug 20, 2025 | 7.77 | 7.85 | 7.50 | 7.68 | 7.68 | -2.29% | 68,745,132 |
| Aug 19, 2025 | 7.71 | 8.07 | 7.59 | 7.86 | 7.86 | 2.08% | 99,084,570 |
| Aug 18, 2025 | 7.60 | 7.84 | 7.47 | 7.70 | 7.70 | 5.05% | 104,852,579 |
| Aug 15, 2025 | 7.18 | 7.42 | 7.13 | 7.33 | 7.33 | 2.66% | 82,610,370 |