Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 5.05
+0.10 (2.02%)
Jul 31, 2026, 3:04 PM CST
SHE:000702 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.93 | 5.09 | 4.91 | 5.05 | 5.05 | 2.02% | 6,344,110 |
| Jul 30, 2026 | 4.93 | 5.06 | 4.88 | 4.95 | 4.95 | 1.23% | 7,511,288 |
| Jul 29, 2026 | 4.78 | 4.92 | 4.77 | 4.89 | 4.89 | 1.87% | 6,578,800 |
| Jul 28, 2026 | 4.77 | 4.92 | 4.76 | 4.80 | 4.80 | 0.63% | 7,831,100 |
| Jul 27, 2026 | 4.65 | 4.81 | 4.62 | 4.77 | 4.77 | 2.58% | 6,633,501 |
| Jul 24, 2026 | 4.75 | 4.81 | 4.59 | 4.65 | 4.65 | -2.92% | 6,603,001 |
| Jul 23, 2026 | 4.61 | 4.82 | 4.57 | 4.79 | 4.79 | 3.90% | 8,231,301 |
| Jul 22, 2026 | 4.68 | 4.78 | 4.59 | 4.61 | 4.61 | -1.50% | 6,937,200 |
| Jul 21, 2026 | 4.87 | 4.88 | 4.52 | 4.68 | 4.68 | -4.10% | 12,153,188 |
| Jul 20, 2026 | 5.08 | 5.20 | 4.78 | 4.88 | 4.88 | -3.56% | 8,694,900 |
| Jul 17, 2026 | 5.26 | 5.35 | 4.97 | 5.06 | 5.06 | -4.35% | 8,419,600 |
| Jul 16, 2026 | 5.19 | 5.36 | 5.18 | 5.29 | 5.29 | 0.95% | 7,570,300 |
| Jul 15, 2026 | 5.11 | 5.32 | 5.08 | 5.24 | 5.24 | 1.75% | 6,679,600 |
| Jul 14, 2026 | 4.95 | 5.16 | 4.80 | 5.15 | 5.15 | 3.62% | 12,300,080 |
| Jul 13, 2026 | 5.12 | 5.13 | 4.95 | 4.97 | 4.97 | -2.36% | 8,719,596 |
| Jul 10, 2026 | 4.96 | 5.17 | 4.86 | 5.09 | 5.09 | 2.62% | 9,765,400 |
| Jul 9, 2026 | 5.02 | 5.11 | 4.89 | 4.96 | 4.96 | -1.59% | 8,296,894 |
| Jul 8, 2026 | 5.11 | 5.17 | 5.00 | 5.04 | 5.04 | -1.95% | 7,969,092 |
| Jul 7, 2026 | 5.32 | 5.33 | 5.11 | 5.14 | 5.14 | -3.20% | 9,423,500 |
| Jul 6, 2026 | 5.34 | 5.42 | 5.27 | 5.31 | 5.31 | 0.19% | 8,772,596 |
| Jul 3, 2026 | 5.28 | 5.36 | 5.13 | 5.30 | 5.30 | 1.73% | 9,580,300 |
| Jul 2, 2026 | 5.22 | 5.39 | 5.17 | 5.21 | 5.21 | 0.39% | 9,870,100 |
| Jul 1, 2026 | 4.96 | 5.36 | 4.90 | 5.19 | 5.19 | 4.64% | 12,984,101 |
| Jun 30, 2026 | 4.98 | 5.08 | 4.84 | 4.96 | 4.96 | -1.00% | 8,835,700 |
| Jun 29, 2026 | 4.91 | 5.13 | 4.72 | 5.01 | 5.01 | 1.62% | 11,086,400 |
| Jun 26, 2026 | 4.95 | 5.05 | 4.84 | 4.93 | 4.93 | -1.20% | 7,111,800 |
| Jun 25, 2026 | 5.12 | 5.15 | 4.96 | 4.99 | 4.99 | -2.54% | 8,051,971 |
| Jun 24, 2026 | 5.41 | 5.47 | 5.10 | 5.12 | 5.12 | -6.06% | 8,173,588 |
| Jun 23, 2026 | 5.29 | 5.56 | 5.23 | 5.45 | 5.45 | 2.06% | 7,886,100 |
| Jun 22, 2026 | 5.22 | 5.34 | 5.06 | 5.34 | 5.34 | 1.33% | 6,762,186 |
| Jun 18, 2026 | 5.29 | 5.34 | 5.19 | 5.27 | 5.27 | -1.31% | 6,337,555 |
| Jun 17, 2026 | 5.41 | 5.47 | 5.27 | 5.34 | 5.34 | -1.84% | 6,988,198 |
| Jun 16, 2026 | 5.45 | 5.49 | 5.29 | 5.44 | 5.44 | -0.37% | 5,524,294 |
| Jun 15, 2026 | 5.69 | 5.77 | 5.41 | 5.46 | 5.46 | -2.67% | 8,816,788 |
| Jun 12, 2026 | 5.62 | 5.71 | 5.53 | 5.61 | 5.61 | 0.18% | 4,932,500 |
| Jun 11, 2026 | 5.63 | 5.69 | 5.48 | 5.60 | 5.60 | -1.06% | 4,173,884 |
| Jun 10, 2026 | 5.67 | 5.78 | 5.52 | 5.66 | 5.66 | -0.70% | 5,488,688 |
| Jun 9, 2026 | 5.76 | 5.85 | 5.65 | 5.70 | 5.70 | -0.35% | 6,342,888 |
| Jun 8, 2026 | 5.69 | 5.97 | 5.63 | 5.72 | 5.72 | -2.89% | 7,072,788 |
| Jun 5, 2026 | 5.79 | 5.95 | 5.67 | 5.89 | 5.89 | 1.90% | 7,339,357 |
| Jun 4, 2026 | 5.93 | 6.01 | 5.72 | 5.78 | 5.78 | -2.03% | 6,293,069 |
| Jun 3, 2026 | 6.04 | 6.08 | 5.82 | 5.90 | 5.90 | -2.32% | 6,745,020 |
| Jun 2, 2026 | 6.35 | 6.36 | 5.97 | 6.04 | 6.04 | -4.88% | 9,446,172 |
| Jun 1, 2026 | 6.05 | 6.37 | 5.97 | 6.35 | 6.35 | 4.79% | 8,857,226 |
| May 29, 2026 | 6.29 | 6.29 | 6.04 | 6.06 | 6.06 | -2.88% | 7,226,095 |
| May 28, 2026 | 6.34 | 6.41 | 6.10 | 6.24 | 6.24 | -1.89% | 8,195,500 |
| May 27, 2026 | 6.30 | 6.59 | 6.10 | 6.36 | 6.36 | 0.95% | 11,360,569 |
| May 26, 2026 | 6.46 | 6.57 | 6.24 | 6.30 | 6.30 | -3.52% | 9,896,700 |
| May 25, 2026 | 6.59 | 6.80 | 6.44 | 6.53 | 6.53 | -0.91% | 8,314,000 |
| May 22, 2026 | 6.49 | 6.67 | 6.40 | 6.59 | 6.59 | 1.85% | 6,196,000 |