Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 5.98
+0.16 (2.75%)
Jul 21, 2026, 3:04 PM CST
Shenzhen Zhenye (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.88 | 6.07 | 5.58 | 5.98 | 5.98 | 2.75% | 30,478,126 |
| Jul 20, 2026 | 6.13 | 6.21 | 5.74 | 5.82 | 5.82 | -4.12% | 29,217,460 |
| Jul 17, 2026 | 6.50 | 6.60 | 6.07 | 6.07 | 6.07 | -7.47% | 25,352,266 |
| Jul 16, 2026 | 6.42 | 6.69 | 6.37 | 6.56 | 6.56 | 1.23% | 19,230,570 |
| Jul 15, 2026 | 6.38 | 6.53 | 6.32 | 6.48 | 6.48 | 0.15% | 16,162,900 |
| Jul 14, 2026 | 6.57 | 6.57 | 6.37 | 6.47 | 6.47 | -2.12% | 23,315,200 |
| Jul 13, 2026 | 7.01 | 7.22 | 6.61 | 6.61 | 6.61 | -6.64% | 25,133,116 |
| Jul 10, 2026 | 6.86 | 7.39 | 6.83 | 7.08 | 7.08 | 3.51% | 32,970,544 |
| Jul 9, 2026 | 6.75 | 6.89 | 6.64 | 6.84 | 6.84 | 0.88% | 15,078,005 |
| Jul 8, 2026 | 6.80 | 6.86 | 6.65 | 6.78 | 6.78 | -0.29% | 14,032,750 |
| Jul 7, 2026 | 7.00 | 7.08 | 6.75 | 6.80 | 6.80 | -4.09% | 17,296,670 |
| Jul 6, 2026 | 7.41 | 7.42 | 7.08 | 7.09 | 7.09 | -4.32% | 21,063,159 |
| Jul 3, 2026 | 7.38 | 7.54 | 7.34 | 7.41 | 7.41 | 0.82% | 15,910,413 |
| Jul 2, 2026 | 7.52 | 7.58 | 7.31 | 7.35 | 7.35 | -2.39% | 15,883,410 |
| Jul 1, 2026 | 7.50 | 7.65 | 7.40 | 7.53 | 7.53 | 0.67% | 17,967,665 |
| Jun 30, 2026 | 7.34 | 7.52 | 7.22 | 7.48 | 7.48 | 2.05% | 15,010,513 |
| Jun 29, 2026 | 7.17 | 7.41 | 7.08 | 7.33 | 7.33 | 2.23% | 22,675,525 |
| Jun 26, 2026 | 7.30 | 7.44 | 7.16 | 7.17 | 7.17 | -2.58% | 19,167,714 |
| Jun 25, 2026 | 7.45 | 7.52 | 7.23 | 7.36 | 7.36 | -2.13% | 22,670,823 |
| Jun 24, 2026 | 7.82 | 7.82 | 7.43 | 7.52 | 7.52 | -4.33% | 28,297,748 |
| Jun 23, 2026 | 7.71 | 8.10 | 7.65 | 7.86 | 7.86 | 0.90% | 28,265,958 |
| Jun 22, 2026 | 8.10 | 8.10 | 7.58 | 7.79 | 7.79 | -5.12% | 42,863,747 |
| Jun 18, 2026 | 7.75 | 8.51 | 7.72 | 8.21 | 8.21 | 6.07% | 61,663,420 |
| Jun 17, 2026 | 7.86 | 7.92 | 7.69 | 7.74 | 7.74 | -2.40% | 21,971,700 |
| Jun 16, 2026 | 7.85 | 8.08 | 7.65 | 7.93 | 7.93 | 0.63% | 33,482,510 |
| Jun 15, 2026 | 7.85 | 8.06 | 7.76 | 7.88 | 7.88 | 0.38% | 20,588,790 |
| Jun 12, 2026 | 7.85 | 8.03 | 7.72 | 7.85 | 7.85 | - | 23,778,960 |
| Jun 11, 2026 | 7.89 | 7.89 | 7.66 | 7.85 | 7.85 | -1.88% | 22,845,930 |
| Jun 10, 2026 | 7.95 | 8.19 | 7.83 | 8.00 | 8.00 | 0.50% | 25,552,950 |
| Jun 9, 2026 | 8.04 | 8.06 | 7.59 | 7.96 | 7.96 | - | 29,236,071 |
| Jun 8, 2026 | 8.25 | 8.30 | 7.92 | 7.96 | 7.96 | -6.46% | 39,058,969 |
| Jun 5, 2026 | 8.41 | 8.69 | 8.21 | 8.51 | 8.51 | 1.31% | 34,737,200 |
| Jun 4, 2026 | 8.44 | 8.63 | 8.32 | 8.40 | 8.40 | -1.06% | 26,255,250 |
| Jun 3, 2026 | 8.73 | 8.75 | 8.38 | 8.49 | 8.49 | -4.07% | 37,718,140 |
| Jun 2, 2026 | 8.95 | 9.35 | 8.76 | 8.85 | 8.85 | -0.34% | 40,270,410 |
| Jun 1, 2026 | 9.04 | 9.13 | 8.87 | 8.88 | 8.88 | -2.42% | 27,844,690 |
| May 29, 2026 | 9.64 | 9.80 | 9.05 | 9.10 | 9.10 | -4.91% | 41,529,570 |
| May 28, 2026 | 9.77 | 9.83 | 9.35 | 9.57 | 9.57 | -2.84% | 36,189,510 |
| May 27, 2026 | 10.20 | 10.32 | 9.83 | 9.85 | 9.85 | -4.00% | 36,182,280 |
| May 26, 2026 | 10.34 | 10.43 | 9.92 | 10.26 | 10.26 | -1.54% | 35,079,860 |
| May 25, 2026 | 10.89 | 10.94 | 10.13 | 10.42 | 10.42 | -4.23% | 51,773,740 |
| May 22, 2026 | 10.62 | 11.08 | 10.45 | 10.88 | 10.88 | 4.02% | 48,189,360 |
| May 21, 2026 | 10.86 | 11.18 | 10.45 | 10.46 | 10.46 | -3.68% | 56,405,090 |
| May 20, 2026 | 11.21 | 11.25 | 10.75 | 10.86 | 10.86 | -2.51% | 50,703,250 |
| May 19, 2026 | 10.98 | 11.25 | 10.66 | 11.14 | 11.14 | 4.21% | 94,212,770 |
| May 18, 2026 | 9.79 | 10.69 | 9.79 | 10.69 | 10.69 | 9.98% | 34,426,770 |
| May 15, 2026 | 9.95 | 10.25 | 9.62 | 9.72 | 9.72 | -2.21% | 46,801,250 |
| May 14, 2026 | 10.38 | 10.45 | 9.93 | 9.94 | 9.94 | -4.24% | 63,031,810 |
| May 13, 2026 | 10.63 | 10.99 | 10.33 | 10.38 | 10.38 | -0.67% | 127,824,700 |
| May 12, 2026 | 9.60 | 10.45 | 9.48 | 10.45 | 10.45 | 10.00% | 81,430,390 |