Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 6.95
-0.02 (-0.29%)
Jan 23, 2026, 3:04 PM CST
SHE:000702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.50 | 6.73 | 6.47 | 6.66 | 6.66 | 1.52% | 8,556,488 |
| Dec 17, 2025 | 6.92 | 6.96 | 6.44 | 6.56 | 6.56 | -0.61% | 11,810,210 |
| Dec 16, 2025 | 6.69 | 6.72 | 6.55 | 6.60 | 6.60 | -0.75% | 5,596,100 |
| Dec 15, 2025 | 6.53 | 6.78 | 6.45 | 6.65 | 6.65 | 1.37% | 6,006,801 |
| Dec 12, 2025 | 6.56 | 6.69 | 6.54 | 6.56 | 6.56 | -0.61% | 5,427,800 |
| Dec 11, 2025 | 6.78 | 6.80 | 6.59 | 6.60 | 6.60 | -2.80% | 7,017,800 |
| Dec 10, 2025 | 6.89 | 6.96 | 6.77 | 6.79 | 6.79 | -1.74% | 6,534,900 |
| Dec 9, 2025 | 6.95 | 7.05 | 6.83 | 6.91 | 6.91 | -0.72% | 5,581,400 |
| Dec 8, 2025 | 6.93 | 6.98 | 6.88 | 6.96 | 6.96 | 0.43% | 4,582,201 |
| Dec 5, 2025 | 6.81 | 6.94 | 6.73 | 6.93 | 6.93 | 1.91% | 5,002,744 |
| Dec 4, 2025 | 6.97 | 7.00 | 6.80 | 6.80 | 6.80 | -2.44% | 6,469,199 |
| Dec 3, 2025 | 7.06 | 7.12 | 6.92 | 6.97 | 6.97 | -1.69% | 6,896,900 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.01 | 7.09 | 7.09 | -1.25% | 5,950,097 |
| Dec 1, 2025 | 7.24 | 7.34 | 7.16 | 7.18 | 7.18 | -0.69% | 7,007,400 |
| Nov 28, 2025 | 7.07 | 7.24 | 6.99 | 7.23 | 7.23 | 1.97% | 6,049,200 |
| Nov 27, 2025 | 7.04 | 7.12 | 7.00 | 7.09 | 7.09 | 0.85% | 5,472,000 |
| Nov 26, 2025 | 7.20 | 7.28 | 7.02 | 7.03 | 7.03 | -2.36% | 8,238,700 |
| Nov 25, 2025 | 7.26 | 7.27 | 7.17 | 7.20 | 7.20 | -0.55% | 5,749,900 |
| Nov 24, 2025 | 7.11 | 7.30 | 7.11 | 7.24 | 7.24 | 2.26% | 7,505,600 |
| Nov 21, 2025 | 7.34 | 7.50 | 7.08 | 7.08 | 7.08 | -3.80% | 9,153,000 |
| Nov 20, 2025 | 7.49 | 7.53 | 7.27 | 7.36 | 7.36 | -1.60% | 8,123,400 |
| Nov 19, 2025 | 7.58 | 7.62 | 7.39 | 7.48 | 7.48 | -1.32% | 6,822,300 |
| Nov 18, 2025 | 7.62 | 7.66 | 7.50 | 7.58 | 7.58 | -0.92% | 5,958,000 |
| Nov 17, 2025 | 7.57 | 7.65 | 7.51 | 7.65 | 7.65 | 1.06% | 6,739,601 |
| Nov 14, 2025 | 7.49 | 7.65 | 7.49 | 7.57 | 7.57 | 0.53% | 5,856,900 |
| Nov 13, 2025 | 7.52 | 7.53 | 7.41 | 7.53 | 7.53 | 0.40% | 4,628,910 |