Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 6.15
-0.43 (-6.53%)
Apr 3, 2026, 3:04 PM CST
SHE:000702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6.29 | 6.57 | 6.13 | 6.18 | - | -6.08% | 5,922,318 |
| Apr 2, 2026 | 6.75 | 6.80 | 6.49 | 6.58 | 6.58 | -1.64% | 7,697,500 |
| Apr 1, 2026 | 6.85 | 6.90 | 6.63 | 6.69 | 6.69 | -0.15% | 6,794,800 |
| Mar 31, 2026 | 6.72 | 6.97 | 6.69 | 6.70 | 6.70 | -0.45% | 11,360,600 |
| Mar 30, 2026 | 6.53 | 6.75 | 6.48 | 6.73 | 6.73 | 2.75% | 7,951,700 |
| Mar 27, 2026 | 6.29 | 6.56 | 6.27 | 6.55 | 6.55 | 3.48% | 6,153,395 |
| Mar 26, 2026 | 6.49 | 6.56 | 6.30 | 6.33 | 6.33 | -1.40% | 5,599,000 |
| Mar 25, 2026 | 6.30 | 6.45 | 6.27 | 6.42 | 6.42 | 2.07% | 9,210,130 |
| Mar 24, 2026 | 6.20 | 6.31 | 6.00 | 6.29 | 6.29 | 5.71% | 11,873,300 |
| Mar 23, 2026 | 6.29 | 6.34 | 5.90 | 5.95 | 5.95 | -8.04% | 13,220,050 |
| Mar 20, 2026 | 6.82 | 6.90 | 6.45 | 6.47 | 6.47 | -5.27% | 10,635,000 |
| Mar 19, 2026 | 7.00 | 7.04 | 6.81 | 6.83 | 6.83 | -2.57% | 6,422,695 |
| Mar 18, 2026 | 6.96 | 7.05 | 6.88 | 7.01 | 7.01 | 0.72% | 5,199,100 |
| Mar 17, 2026 | 7.10 | 7.15 | 6.93 | 6.96 | 6.96 | -1.97% | 6,982,195 |
| Mar 16, 2026 | 7.07 | 7.20 | 7.03 | 7.10 | 7.10 | 0.42% | 6,125,095 |
| Mar 13, 2026 | 7.09 | 7.17 | 6.99 | 7.07 | 7.07 | 0.43% | 5,669,105 |
| Mar 12, 2026 | 7.12 | 7.14 | 7.01 | 7.04 | 7.04 | -0.98% | 4,551,000 |
| Mar 11, 2026 | 7.15 | 7.16 | 7.04 | 7.11 | 7.11 | -0.56% | 4,339,600 |
| Mar 10, 2026 | 7.07 | 7.18 | 7.02 | 7.15 | 7.15 | 2.00% | 6,283,296 |
| 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 |