Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China · Delayed Price · Currency is CNY 11.14
+0.45 (4.21%)
May 19, 2026, 3:04 PM CST
Shenzhen Zhenye (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.98 | 11.25 | 10.66 | 11.10 | - | 3.84% | 67,468,944 |
| 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 |
| May 11, 2026 | 9.36 | 9.58 | 9.25 | 9.50 | 9.50 | 0.53% | 33,762,580 |
| May 8, 2026 | 9.41 | 9.63 | 9.37 | 9.45 | 9.45 | 0.11% | 24,795,890 |
| May 7, 2026 | 9.63 | 9.64 | 9.30 | 9.44 | 9.44 | -0.32% | 28,964,310 |
| May 6, 2026 | 9.59 | 9.62 | 9.30 | 9.47 | 9.47 | -2.37% | 42,610,050 |
| Apr 30, 2026 | 9.67 | 9.71 | 9.39 | 9.70 | 9.70 | 2.00% | 28,485,780 |
| Apr 29, 2026 | 9.17 | 9.54 | 9.09 | 9.51 | 9.51 | 3.59% | 23,628,520 |
| Apr 28, 2026 | 9.41 | 9.44 | 9.13 | 9.18 | 9.18 | -1.82% | 21,243,590 |
| Apr 27, 2026 | 9.76 | 9.78 | 9.14 | 9.35 | 9.35 | -5.36% | 36,338,770 |
| Apr 24, 2026 | 9.72 | 9.90 | 9.72 | 9.88 | 9.88 | 1.65% | 29,329,380 |
| Apr 23, 2026 | 9.72 | 10.04 | 9.66 | 9.72 | 9.72 | -0.41% | 33,408,900 |
| Apr 22, 2026 | 9.60 | 9.88 | 9.55 | 9.76 | 9.76 | 0.93% | 27,165,210 |
| Apr 21, 2026 | 9.73 | 9.89 | 9.58 | 9.67 | 9.67 | -0.62% | 24,526,460 |
| Apr 20, 2026 | 9.48 | 9.80 | 9.36 | 9.73 | 9.73 | 1.67% | 36,651,140 |
| Apr 17, 2026 | 9.38 | 9.71 | 9.21 | 9.57 | 9.57 | 1.81% | 44,809,300 |
| Apr 16, 2026 | 8.76 | 9.47 | 8.73 | 9.40 | 9.40 | 7.06% | 41,158,180 |
| Apr 15, 2026 | 8.84 | 8.94 | 8.74 | 8.78 | 8.78 | -0.79% | 19,744,190 |
| Apr 14, 2026 | 8.62 | 8.93 | 8.47 | 8.85 | 8.85 | 3.15% | 30,371,450 |
| Apr 13, 2026 | 8.56 | 8.66 | 8.45 | 8.58 | 8.58 | -1.15% | 19,359,440 |
| Apr 10, 2026 | 8.54 | 8.90 | 8.54 | 8.68 | 8.68 | 1.88% | 19,262,650 |
| Apr 9, 2026 | 8.58 | 8.67 | 8.37 | 8.52 | 8.52 | -1.05% | 17,158,810 |
| Apr 8, 2026 | 8.48 | 8.64 | 8.35 | 8.61 | 8.61 | 3.99% | 26,499,730 |
| Apr 7, 2026 | 8.16 | 8.30 | 7.98 | 8.28 | 8.28 | 1.60% | 25,339,280 |
| Apr 3, 2026 | 8.86 | 8.88 | 8.09 | 8.15 | 8.15 | -8.63% | 47,132,850 |
| Apr 2, 2026 | 8.91 | 9.17 | 8.80 | 8.92 | 8.92 | 0.56% | 33,070,050 |
| Apr 1, 2026 | 8.72 | 8.93 | 8.71 | 8.87 | 8.87 | 3.14% | 19,580,900 |
| Mar 31, 2026 | 8.81 | 9.04 | 8.60 | 8.60 | 8.60 | -2.71% | 22,410,040 |
| Mar 30, 2026 | 8.86 | 8.95 | 8.72 | 8.84 | 8.84 | -1.67% | 20,946,620 |
| Mar 27, 2026 | 8.90 | 9.03 | 8.80 | 8.99 | 8.99 | -0.66% | 22,662,680 |
| Mar 26, 2026 | 8.88 | 9.55 | 8.88 | 9.05 | 9.05 | 2.14% | 48,867,580 |
| Mar 25, 2026 | 8.50 | 9.09 | 8.39 | 8.86 | 8.86 | 4.98% | 41,695,790 |
| Mar 24, 2026 | 8.29 | 8.46 | 8.15 | 8.44 | 8.44 | 3.94% | 23,318,980 |
| Mar 23, 2026 | 8.55 | 8.59 | 8.00 | 8.12 | 8.12 | -7.52% | 35,166,140 |
| Mar 20, 2026 | 9.11 | 9.24 | 8.78 | 8.78 | 8.78 | -3.20% | 26,350,240 |
| Mar 19, 2026 | 9.14 | 9.30 | 8.99 | 9.07 | 9.07 | -1.84% | 29,625,650 |
| Mar 18, 2026 | 9.05 | 9.26 | 9.00 | 9.24 | 9.24 | 2.10% | 26,068,950 |
| Mar 17, 2026 | 9.17 | 9.26 | 9.05 | 9.05 | 9.05 | -1.20% | 23,333,090 |
| Mar 16, 2026 | 9.00 | 9.19 | 8.97 | 9.16 | 9.16 | 1.44% | 23,946,840 |
| Mar 13, 2026 | 9.03 | 9.21 | 8.98 | 9.03 | 9.03 | -0.66% | 19,676,570 |
| Mar 12, 2026 | 9.11 | 9.18 | 8.95 | 9.09 | 9.09 | -0.44% | 15,906,760 |
| Mar 11, 2026 | 9.14 | 9.19 | 9.04 | 9.13 | 9.13 | -0.11% | 19,575,800 |
| Mar 10, 2026 | 8.92 | 9.19 | 8.90 | 9.14 | 9.14 | 3.28% | 27,919,980 |
| Mar 9, 2026 | 9.02 | 9.06 | 8.63 | 8.85 | 8.85 | -3.07% | 35,969,760 |
| Mar 6, 2026 | 8.62 | 9.32 | 8.60 | 9.13 | 9.13 | 4.82% | 39,906,950 |
| Mar 5, 2026 | 8.72 | 8.99 | 8.65 | 8.71 | 8.71 | 1.75% | 22,483,210 |