Shenzhen Zhenye (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	6.79	7.01	6.79	6.97	-	2.65%	12,931,264
Aug 11, 2026	6.83	6.91	6.69	6.79	6.79	-0.88%	17,323,850
Aug 10, 2026	6.74	6.90	6.64	6.85	6.85	1.78%	19,457,901
Aug 7, 2026	6.82	6.82	6.61	6.73	6.73	-1.46%	15,964,955
Aug 6, 2026	6.78	6.85	6.62	6.83	6.83	0.59%	20,491,800
Aug 5, 2026	6.67	6.80	6.66	6.79	6.79	1.34%	16,164,601
Aug 4, 2026	6.60	6.74	6.58	6.70	6.70	1.21%	17,847,367
Aug 3, 2026	6.48	6.64	6.48	6.62	6.62	1.53%	16,506,873
Jul 31, 2026	6.35	6.68	6.34	6.52	6.52	2.35%	24,021,294
Jul 30, 2026	6.45	6.61	6.34	6.37	6.37	-2.15%	22,257,808
Jul 29, 2026	6.34	6.53	6.25	6.51	6.51	1.24%	28,232,150
Jul 28, 2026	6.50	6.69	6.29	6.43	6.43	1.42%	33,030,600
Jul 27, 2026	6.00	6.45	5.97	6.34	6.34	4.79%	25,504,600
Jul 24, 2026	6.04	6.15	5.98	6.05	6.05	-1.47%	14,837,414
Jul 23, 2026	5.90	6.16	5.86	6.14	6.14	3.72%	22,151,270
Jul 22, 2026	5.88	6.04	5.83	5.92	5.92	-1.00%	16,589,317
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