Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 8.96
-0.12 (-1.32%)
Jan 30, 2026, 3:04 PM CST
Shenzhen Zhenye (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 9.41 | 9.50 | 9.19 | 9.31 | 9.31 | -1.59% | 31,606,950 |
| Jan 14, 2026 | 9.53 | 9.75 | 9.29 | 9.46 | 9.46 | -1.05% | 42,712,710 |
| Jan 13, 2026 | 9.86 | 10.05 | 9.54 | 9.56 | 9.56 | -3.14% | 48,598,400 |
| Jan 12, 2026 | 9.99 | 10.15 | 9.69 | 9.87 | 9.87 | -2.76% | 64,566,570 |
| Jan 9, 2026 | 9.89 | 10.43 | 9.81 | 10.15 | 10.15 | 2.32% | 63,663,691 |
| Jan 8, 2026 | 9.79 | 9.95 | 9.64 | 9.92 | 9.92 | 1.43% | 33,126,680 |
| Jan 7, 2026 | 9.86 | 10.08 | 9.75 | 9.78 | 9.78 | -0.81% | 37,504,470 |
| Jan 6, 2026 | 9.74 | 10.02 | 9.71 | 9.86 | 9.86 | 1.34% | 33,802,350 |
| Jan 5, 2026 | 9.83 | 9.83 | 9.55 | 9.73 | 9.73 | -2.21% | 32,218,780 |
| Dec 31, 2025 | 9.95 | 10.03 | 9.69 | 9.95 | 9.95 | 0.91% | 27,036,900 |
| Dec 30, 2025 | 9.80 | 9.99 | 9.61 | 9.86 | 9.86 | 0.61% | 30,537,180 |
| Dec 29, 2025 | 10.09 | 10.10 | 9.74 | 9.80 | 9.80 | -3.83% | 35,944,880 |
| Dec 26, 2025 | 10.01 | 10.35 | 10.00 | 10.19 | 10.19 | 1.09% | 36,518,610 |
| Dec 25, 2025 | 9.95 | 10.19 | 9.91 | 10.08 | 10.08 | 1.51% | 25,459,590 |
| Dec 24, 2025 | 9.70 | 10.20 | 9.69 | 9.93 | 9.93 | 1.12% | 31,274,200 |
| Dec 23, 2025 | 9.78 | 9.98 | 9.66 | 9.82 | 9.82 | 0.41% | 26,402,300 |
| Dec 22, 2025 | 9.72 | 9.80 | 9.55 | 9.78 | 9.78 | - | 20,788,550 |
| Dec 19, 2025 | 9.57 | 9.82 | 9.47 | 9.78 | 9.78 | 2.41% | 23,119,060 |
| Dec 18, 2025 | 9.50 | 9.86 | 9.50 | 9.55 | 9.55 | 0.21% | 24,188,380 |
| Dec 17, 2025 | 9.38 | 9.58 | 9.29 | 9.53 | 9.53 | 1.82% | 28,755,495 |
| Dec 16, 2025 | 9.80 | 9.86 | 9.33 | 9.36 | 9.36 | -4.68% | 29,307,450 |
| Dec 15, 2025 | 9.85 | 9.97 | 9.78 | 9.82 | 9.82 | -1.90% | 22,011,790 |
| Dec 12, 2025 | 10.10 | 10.27 | 9.93 | 10.01 | 10.01 | 0.10% | 25,993,170 |
| Dec 11, 2025 | 10.33 | 10.40 | 9.99 | 10.00 | 10.00 | -3.57% | 33,361,482 |
| Dec 10, 2025 | 10.23 | 10.65 | 10.02 | 10.37 | 10.37 | 1.47% | 48,450,340 |
| Dec 9, 2025 | 10.16 | 10.40 | 10.08 | 10.22 | 10.22 | 0.10% | 21,267,305 |
| Dec 8, 2025 | 9.98 | 10.32 | 9.94 | 10.21 | 10.21 | 1.19% | 26,539,280 |
| Dec 5, 2025 | 9.84 | 10.28 | 9.73 | 10.09 | 10.09 | 2.23% | 32,033,250 |
| Dec 4, 2025 | 9.82 | 9.95 | 9.58 | 9.87 | 9.87 | -0.10% | 32,525,564 |
| Dec 3, 2025 | 10.25 | 10.25 | 9.86 | 9.88 | 9.88 | -2.56% | 32,277,140 |
| Dec 2, 2025 | 10.46 | 10.50 | 10.10 | 10.14 | 10.14 | -2.78% | 33,172,220 |
| Dec 1, 2025 | 10.88 | 10.91 | 10.35 | 10.43 | 10.43 | -5.27% | 42,197,660 |
| Nov 28, 2025 | 10.64 | 11.09 | 10.61 | 11.01 | 11.01 | 2.80% | 30,850,100 |
| Nov 27, 2025 | 11.00 | 11.08 | 10.69 | 10.71 | 10.71 | -1.38% | 28,829,780 |
| Nov 26, 2025 | 10.60 | 11.05 | 10.55 | 10.86 | 10.86 | 1.97% | 39,906,060 |
| Nov 25, 2025 | 10.57 | 10.79 | 10.47 | 10.65 | 10.65 | 2.21% | 29,236,160 |
| Nov 24, 2025 | 10.51 | 10.61 | 10.30 | 10.42 | 10.42 | -0.76% | 35,110,430 |
| Nov 21, 2025 | 10.78 | 11.10 | 10.46 | 10.50 | 10.50 | -4.28% | 37,589,950 |
| Nov 20, 2025 | 10.91 | 11.05 | 10.83 | 10.97 | 10.97 | 0.18% | 27,620,460 |
| Nov 19, 2025 | 11.41 | 11.45 | 10.73 | 10.95 | 10.95 | -4.53% | 53,421,170 |