Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 10.29
+0.94 (10.05%)
Sep 30, 2025, 3:04 PM CST
Shenzhen Zhenye (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 7.37 | 7.67 | 7.11 | 7.14 | 7.14 | -3.90% | 101,477,571 |
| Aug 13, 2025 | 7.50 | 7.80 | 7.33 | 7.43 | 7.43 | -0.40% | 150,146,716 |
| Aug 12, 2025 | 7.04 | 7.46 | 6.98 | 7.46 | 7.46 | 10.03% | 114,487,502 |
| Aug 11, 2025 | 6.63 | 7.09 | 6.50 | 6.78 | 6.78 | 4.15% | 93,288,713 |
| Aug 8, 2025 | 6.34 | 6.52 | 6.27 | 6.51 | 6.51 | 2.52% | 42,794,528 |
| Aug 7, 2025 | 6.24 | 6.38 | 6.21 | 6.35 | 6.35 | 1.28% | 31,669,200 |
| Aug 6, 2025 | 6.25 | 6.33 | 6.17 | 6.27 | 6.27 | 0.48% | 21,124,058 |
| Aug 5, 2025 | 6.15 | 6.28 | 6.12 | 6.24 | 6.24 | 1.30% | 24,370,495 |
| Aug 4, 2025 | 6.10 | 6.20 | 6.09 | 6.16 | 6.16 | 0.16% | 14,597,707 |
| Aug 1, 2025 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | -0.16% | 17,585,604 |
| Jul 31, 2025 | 6.20 | 6.32 | 6.15 | 6.16 | 6.16 | -1.28% | 26,535,143 |
| Jul 30, 2025 | 6.30 | 6.35 | 6.21 | 6.24 | 6.24 | -1.58% | 19,240,600 |
| Jul 29, 2025 | 6.35 | 6.40 | 6.30 | 6.34 | 6.34 | -0.94% | 25,155,294 |
| Jul 28, 2025 | 6.26 | 6.45 | 6.19 | 6.40 | 6.40 | 2.07% | 38,467,397 |
| Jul 25, 2025 | 6.29 | 6.35 | 6.24 | 6.27 | 6.27 | - | 25,227,784 |
| Jul 24, 2025 | 6.18 | 6.29 | 6.17 | 6.27 | 6.27 | 0.97% | 28,560,165 |
| Jul 23, 2025 | 6.25 | 6.31 | 6.20 | 6.21 | 6.21 | -0.48% | 22,377,219 |