Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 7.50
+0.18 (2.46%)
Sep 29, 2026, 11:49 AM CST
Shenzhen Zhenye (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7.21 | 7.47 | 7.06 | 7.32 | 7.32 | 1.53% | 31,097,970 |
| Sep 24, 2026 | 7.29 | 7.53 | 7.14 | 7.21 | 7.21 | -0.41% | 27,859,940 |
| Sep 23, 2026 | 7.22 | 7.53 | 7.18 | 7.24 | 7.24 | -0.69% | 31,285,674 |
| Sep 22, 2026 | 7.15 | 7.36 | 7.05 | 7.29 | 7.29 | 1.39% | 29,865,616 |
| Sep 21, 2026 | 6.97 | 7.20 | 6.93 | 7.19 | 7.19 | 1.84% | 22,892,244 |
| Sep 18, 2026 | 6.82 | 7.08 | 6.82 | 7.06 | 7.06 | 2.77% | 14,943,081 |
| Sep 17, 2026 | 6.68 | 6.96 | 6.66 | 6.87 | 6.87 | 1.93% | 13,085,520 |
| Sep 16, 2026 | 6.60 | 6.78 | 6.58 | 6.74 | 6.74 | 1.66% | 10,127,711 |
| Sep 15, 2026 | 6.76 | 6.79 | 6.62 | 6.63 | 6.63 | -2.36% | 9,371,107 |
| Sep 14, 2026 | 6.77 | 6.85 | 6.70 | 6.79 | 6.79 | -0.88% | 7,890,332 |
| Sep 11, 2026 | 6.99 | 6.99 | 6.75 | 6.85 | 6.85 | -3.11% | 16,346,100 |
| Sep 10, 2026 | 7.16 | 7.17 | 7.05 | 7.07 | 7.07 | -1.67% | 11,870,320 |
| Sep 9, 2026 | 7.31 | 7.32 | 7.16 | 7.19 | 7.19 | -2.31% | 16,121,931 |
| Sep 8, 2026 | 7.12 | 7.51 | 7.08 | 7.36 | 7.36 | 3.52% | 29,172,623 |
| Sep 7, 2026 | 6.98 | 7.15 | 6.95 | 7.11 | 7.11 | 1.43% | 11,094,467 |
| Sep 4, 2026 | 7.00 | 7.20 | 6.98 | 7.01 | 7.01 | 0.43% | 18,509,773 |
| Sep 3, 2026 | 7.04 | 7.11 | 6.94 | 6.98 | 6.98 | -0.85% | 12,767,160 |
| Sep 2, 2026 | 7.08 | 7.17 | 6.95 | 7.04 | 7.04 | -2.22% | 15,645,283 |
| Sep 1, 2026 | 7.00 | 7.24 | 6.98 | 7.20 | 7.20 | 0.28% | 22,176,376 |
| Aug 31, 2026 | 7.52 | 7.80 | 7.12 | 7.18 | 7.18 | -4.01% | 45,620,622 |
| Aug 28, 2026 | 7.34 | 7.65 | 7.30 | 7.48 | 7.48 | 1.91% | 30,117,624 |
| Aug 27, 2026 | 7.07 | 7.47 | 7.05 | 7.34 | 7.34 | 3.23% | 24,012,675 |
| Aug 26, 2026 | 7.05 | 7.20 | 7.04 | 7.11 | 7.11 | -0.56% | 15,272,390 |
| Aug 25, 2026 | 6.88 | 7.25 | 6.85 | 7.15 | 7.15 | 3.92% | 19,338,786 |
| Aug 24, 2026 | 7.06 | 7.17 | 6.83 | 6.88 | 6.88 | -2.55% | 15,762,399 |
| Aug 21, 2026 | 7.08 | 7.11 | 6.90 | 7.06 | 7.06 | -1.12% | 12,746,600 |
| Aug 20, 2026 | 7.02 | 7.32 | 6.93 | 7.14 | 7.14 | 3.33% | 23,369,172 |
| Aug 19, 2026 | 7.34 | 7.35 | 6.91 | 6.91 | 6.91 | -5.47% | 23,663,540 |
| Aug 18, 2026 | 7.36 | 7.39 | 7.17 | 7.31 | 7.31 | -0.27% | 18,260,234 |
| Aug 17, 2026 | 7.50 | 7.51 | 7.20 | 7.33 | 7.33 | -2.53% | 22,655,329 |
| Aug 14, 2026 | 7.50 | 7.64 | 7.29 | 7.52 | 7.52 | -2.34% | 47,179,888 |
| Aug 13, 2026 | 7.03 | 7.70 | 6.89 | 7.70 | 7.70 | 10.00% | 38,840,269 |
| Aug 12, 2026 | 6.81 | 7.01 | 6.80 | 7.00 | 7.00 | 3.09% | 24,252,468 |
| 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 |