Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 8.15
-0.77 (-8.63%)
Apr 3, 2026, 3:04 PM CST
Shenzhen Zhenye (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8.90 | 8.90 | 8.20 | 8.24 | - | -7.62% | 33,267,915 |
| Apr 2, 2026 | 8.91 | 9.17 | 8.80 | 8.92 | 8.92 | 0.56% | 33,070,050 |
| Apr 1, 2026 | 8.72 | 8.93 | 8.71 | 8.87 | 8.87 | 3.14% | 19,580,902 |
| Mar 31, 2026 | 8.81 | 9.04 | 8.60 | 8.60 | 8.60 | -2.71% | 22,410,040 |
| Mar 30, 2026 | 8.86 | 8.95 | 8.72 | 8.84 | 8.84 | -1.67% | 20,946,620 |
| Mar 27, 2026 | 8.90 | 9.03 | 8.80 | 8.99 | 8.99 | -0.66% | 22,662,680 |
| Mar 26, 2026 | 8.88 | 9.55 | 8.88 | 9.05 | 9.05 | 2.14% | 48,867,580 |
| Mar 25, 2026 | 8.50 | 9.09 | 8.39 | 8.86 | 8.86 | 4.98% | 41,695,790 |
| Mar 24, 2026 | 8.29 | 8.46 | 8.15 | 8.44 | 8.44 | 3.94% | 23,318,980 |
| Mar 23, 2026 | 8.55 | 8.59 | 8.00 | 8.12 | 8.12 | -7.52% | 35,166,140 |
| Mar 20, 2026 | 9.11 | 9.24 | 8.78 | 8.78 | 8.78 | -3.20% | 26,350,240 |
| Mar 19, 2026 | 9.14 | 9.30 | 8.99 | 9.07 | 9.07 | -1.84% | 29,625,650 |
| Mar 18, 2026 | 9.05 | 9.26 | 9.00 | 9.24 | 9.24 | 2.10% | 26,068,950 |
| Mar 17, 2026 | 9.17 | 9.26 | 9.05 | 9.05 | 9.05 | -1.20% | 23,333,090 |
| Mar 16, 2026 | 9.00 | 9.19 | 8.97 | 9.16 | 9.16 | 1.44% | 23,946,840 |
| Mar 13, 2026 | 9.03 | 9.21 | 8.98 | 9.03 | 9.03 | -0.66% | 19,676,576 |
| Mar 12, 2026 | 9.11 | 9.18 | 8.95 | 9.09 | 9.09 | -0.44% | 15,906,760 |
| Mar 11, 2026 | 9.14 | 9.19 | 9.04 | 9.13 | 9.13 | -0.11% | 19,575,800 |
| Mar 10, 2026 | 8.92 | 9.19 | 8.90 | 9.14 | 9.14 | 3.28% | 27,919,984 |
| Mar 9, 2026 | 9.02 | 9.06 | 8.63 | 8.85 | 8.85 | -3.07% | 35,969,760 |
| Mar 6, 2026 | 8.62 | 9.32 | 8.60 | 9.13 | 9.13 | 4.82% | 39,906,950 |
| Mar 5, 2026 | 8.72 | 8.99 | 8.65 | 8.71 | 8.71 | 1.75% | 22,483,210 |
| Mar 4, 2026 | 8.37 | 8.70 | 8.31 | 8.56 | 8.56 | - | 18,237,300 |
| Mar 3, 2026 | 8.91 | 9.03 | 8.51 | 8.56 | 8.56 | -4.25% | 29,832,700 |
| Mar 2, 2026 | 9.05 | 9.09 | 8.82 | 8.94 | 8.94 | -3.66% | 32,286,890 |
| Feb 27, 2026 | 9.32 | 9.32 | 9.14 | 9.28 | 9.28 | -0.43% | 23,726,110 |
| Feb 26, 2026 | 9.68 | 9.72 | 9.25 | 9.32 | 9.32 | -3.72% | 39,701,990 |
| Feb 25, 2026 | 9.27 | 9.85 | 9.24 | 9.68 | 9.68 | 4.42% | 46,082,310 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.20 | 9.27 | 9.27 | -1.70% | 31,021,180 |
| Feb 13, 2026 | 9.22 | 9.84 | 9.20 | 9.43 | 9.43 | 2.50% | 50,421,070 |
| Feb 12, 2026 | 9.32 | 9.37 | 9.09 | 9.20 | 9.20 | -1.60% | 25,018,360 |
| Feb 11, 2026 | 9.28 | 9.49 | 9.21 | 9.35 | 9.35 | 1.08% | 20,875,480 |
| Feb 10, 2026 | 9.36 | 9.42 | 9.22 | 9.25 | 9.25 | -1.39% | 18,728,750 |
| Feb 9, 2026 | 9.18 | 9.53 | 9.16 | 9.38 | 9.38 | 4.45% | 32,062,960 |
| Feb 6, 2026 | 8.92 | 9.15 | 8.82 | 8.98 | 8.98 | -0.22% | 19,186,850 |
| Feb 5, 2026 | 8.96 | 9.13 | 8.94 | 9.00 | 9.00 | -0.66% | 17,148,516 |
| Feb 4, 2026 | 8.81 | 9.08 | 8.81 | 9.06 | 9.06 | 2.03% | 21,564,270 |
| Feb 3, 2026 | 8.83 | 8.90 | 8.74 | 8.88 | 8.88 | 1.95% | 18,943,810 |
| Feb 2, 2026 | 8.80 | 9.04 | 8.66 | 8.71 | 8.71 | -2.79% | 23,864,530 |
| Jan 30, 2026 | 9.01 | 9.13 | 8.60 | 8.96 | 8.96 | -1.32% | 38,040,050 |
| Jan 29, 2026 | 8.84 | 9.21 | 8.72 | 9.08 | 9.08 | 1.57% | 33,072,920 |
| Jan 28, 2026 | 9.03 | 9.14 | 8.92 | 8.94 | 8.94 | -0.22% | 22,359,496 |
| Jan 27, 2026 | 9.30 | 9.33 | 8.74 | 8.96 | 8.96 | -3.76% | 41,414,793 |
| Jan 26, 2026 | 9.73 | 9.78 | 9.30 | 9.31 | 9.31 | -4.41% | 36,729,240 |
| Jan 23, 2026 | 9.64 | 9.78 | 9.59 | 9.74 | 9.74 | 0.93% | 39,671,170 |
| Jan 22, 2026 | 9.58 | 9.78 | 9.30 | 9.65 | 9.65 | - | 50,189,920 |
| Jan 21, 2026 | 9.25 | 10.04 | 9.15 | 9.65 | 9.65 | 3.32% | 83,340,310 |
| Jan 20, 2026 | 9.15 | 9.38 | 9.07 | 9.34 | 9.34 | 2.08% | 38,367,140 |
| Jan 19, 2026 | 9.19 | 9.20 | 9.00 | 9.15 | 9.15 | -0.65% | 22,172,890 |
| Jan 16, 2026 | 9.35 | 9.58 | 9.16 | 9.21 | 9.21 | -1.07% | 30,491,960 |