Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 7.17
+0.16 (2.28%)
Mar 10, 2026, 11:15 AM CST
SHE:000702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.79 | 7.12 | 6.79 | 7.10 | - | 1.28% | 1,489,296 |
| Mar 9, 2026 | 7.01 | 7.16 | 7.00 | 7.01 | 7.01 | -1.27% | 6,334,200 |
| Mar 6, 2026 | 6.79 | 7.10 | 6.76 | 7.10 | 7.10 | 4.72% | 8,804,318 |
| Mar 5, 2026 | 6.92 | 6.98 | 6.76 | 6.78 | 6.78 | -0.88% | 5,998,428 |
| Mar 4, 2026 | 6.81 | 6.93 | 6.73 | 6.84 | 6.84 | 0.59% | 5,626,700 |
| Mar 3, 2026 | 6.95 | 7.08 | 6.80 | 6.80 | 6.80 | -2.16% | 7,028,260 |
| Mar 2, 2026 | 7.14 | 7.17 | 6.93 | 6.95 | 6.95 | -3.07% | 8,770,488 |
| Feb 27, 2026 | 7.19 | 7.20 | 7.10 | 7.17 | 7.17 | 0.28% | 4,338,410 |
| Feb 26, 2026 | 7.24 | 7.26 | 7.10 | 7.15 | 7.15 | -0.56% | 5,227,700 |
| Feb 25, 2026 | 7.17 | 7.24 | 7.14 | 7.19 | 7.19 | 0.28% | 5,130,689 |
| Feb 24, 2026 | 7.13 | 7.19 | 7.00 | 7.17 | 7.17 | 2.28% | 5,903,201 |
| Feb 13, 2026 | 7.03 | 7.10 | 6.93 | 7.01 | 7.01 | 0.43% | 4,947,500 |
| Feb 12, 2026 | 7.11 | 7.13 | 6.94 | 6.98 | 6.98 | -1.83% | 6,045,496 |
| Feb 11, 2026 | 7.16 | 7.17 | 7.09 | 7.11 | 7.11 | -0.84% | 4,433,300 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | -0.42% | 5,121,884 |
| Feb 9, 2026 | 7.14 | 7.20 | 7.07 | 7.20 | 7.20 | 1.41% | 6,042,584 |
| Feb 6, 2026 | 7.07 | 7.14 | 7.00 | 7.10 | 7.10 | 0.57% | 5,337,200 |
| Feb 5, 2026 | 7.07 | 7.16 | 6.99 | 7.06 | 7.06 | 0.43% | 6,282,003 |
| Feb 4, 2026 | 7.02 | 7.06 | 6.91 | 7.03 | 7.03 | 0.72% | 7,274,900 |
| Feb 3, 2026 | 6.92 | 6.98 | 6.80 | 6.98 | 6.98 | 1.90% | 8,673,374 |
| Feb 2, 2026 | 6.92 | 7.12 | 6.84 | 6.85 | 6.85 | -2.14% | 11,267,600 |
| Jan 30, 2026 | 6.96 | 7.15 | 6.90 | 7.00 | 7.00 | 0.43% | 11,338,490 |
| Jan 29, 2026 | 6.88 | 7.03 | 6.82 | 6.97 | 6.97 | 1.75% | 8,066,373 |
| Jan 28, 2026 | 6.90 | 6.94 | 6.80 | 6.85 | 6.85 | -0.44% | 5,555,886 |
| Jan 27, 2026 | 7.00 | 7.01 | 6.71 | 6.88 | 6.88 | -1.71% | 6,211,488 |
| Jan 26, 2026 | 7.00 | 7.02 | 6.89 | 7.00 | 7.00 | 0.72% | 6,330,098 |
| Jan 23, 2026 | 6.98 | 6.98 | 6.89 | 6.95 | 6.95 | -0.29% | 4,583,700 |
| Jan 22, 2026 | 6.93 | 6.98 | 6.87 | 6.97 | 6.97 | 0.58% | 5,237,700 |
| Jan 21, 2026 | 6.83 | 6.94 | 6.76 | 6.93 | 6.93 | 1.02% | 5,579,600 |
| Jan 20, 2026 | 6.83 | 6.93 | 6.78 | 6.86 | 6.86 | 0.15% | 5,448,587 |
| Jan 19, 2026 | 6.65 | 6.85 | 6.62 | 6.85 | 6.85 | 2.85% | 7,332,400 |
| Jan 16, 2026 | 6.73 | 6.77 | 6.63 | 6.66 | 6.66 | -0.45% | 5,721,000 |
| Jan 15, 2026 | 6.70 | 6.78 | 6.67 | 6.69 | 6.69 | -0.89% | 3,785,401 |
| Jan 14, 2026 | 6.81 | 6.89 | 6.66 | 6.75 | 6.75 | -0.88% | 7,209,300 |
| Jan 13, 2026 | 6.83 | 6.88 | 6.76 | 6.81 | 6.81 | - | 7,340,329 |
| Jan 12, 2026 | 6.74 | 6.83 | 6.70 | 6.81 | 6.81 | 0.89% | 6,020,391 |
| Jan 9, 2026 | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | 0.60% | 5,554,200 |
| Jan 8, 2026 | 6.55 | 6.73 | 6.53 | 6.71 | 6.71 | 1.98% | 6,032,696 |
| Jan 7, 2026 | 6.69 | 6.74 | 6.57 | 6.58 | 6.58 | -1.64% | 6,764,900 |
| Jan 6, 2026 | 6.68 | 6.77 | 6.65 | 6.69 | 6.69 | 0.45% | 5,080,500 |
| Jan 5, 2026 | 6.72 | 6.75 | 6.64 | 6.66 | 6.66 | -0.30% | 5,882,899 |
| Dec 31, 2025 | 6.68 | 6.75 | 6.54 | 6.68 | 6.68 | - | 6,516,701 |
| Dec 30, 2025 | 6.69 | 6.83 | 6.61 | 6.68 | 6.68 | -0.74% | 6,054,109 |
| Dec 29, 2025 | 6.66 | 6.76 | 6.60 | 6.73 | 6.73 | 0.90% | 6,380,390 |
| Dec 26, 2025 | 6.79 | 6.80 | 6.67 | 6.67 | 6.67 | -1.77% | 6,297,900 |
| Dec 25, 2025 | 6.77 | 6.80 | 6.69 | 6.79 | 6.79 | 0.74% | 4,130,600 |
| Dec 24, 2025 | 6.72 | 6.76 | 6.67 | 6.74 | 6.74 | 0.45% | 4,444,000 |
| Dec 23, 2025 | 6.80 | 6.86 | 6.68 | 6.71 | 6.71 | -1.76% | 4,324,698 |
| Dec 22, 2025 | 6.93 | 6.93 | 6.80 | 6.83 | 6.83 | -0.29% | 5,133,210 |
| Dec 19, 2025 | 6.64 | 6.86 | 6.61 | 6.85 | 6.85 | 2.85% | 7,246,811 |