Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 6.24
-0.12 (-1.89%)
May 28, 2026, 3:04 PM CST
SHE:000702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.77 | 6.83 | 6.42 | 6.47 | 6.47 | -3.72% | 7,702,100 |
| May 20, 2026 | 6.89 | 6.89 | 6.67 | 6.72 | 6.72 | -1.75% | 6,062,500 |
| May 19, 2026 | 6.96 | 7.06 | 6.73 | 6.84 | 6.84 | -1.30% | 8,973,809 |
| May 18, 2026 | 6.89 | 6.96 | 6.68 | 6.93 | 6.93 | 0.87% | 12,081,704 |
| May 15, 2026 | 6.97 | 7.03 | 6.77 | 6.87 | 6.87 | -2.00% | 12,981,494 |
| May 14, 2026 | 6.80 | 7.15 | 6.75 | 7.01 | 7.01 | 3.24% | 15,116,087 |
| May 13, 2026 | 6.81 | 6.92 | 6.76 | 6.79 | 6.79 | -0.29% | 6,509,300 |
| May 12, 2026 | 6.97 | 7.02 | 6.78 | 6.81 | 6.81 | -2.99% | 8,366,601 |
| May 11, 2026 | 7.07 | 7.07 | 6.92 | 7.02 | 7.02 | 0.14% | 7,914,496 |
| May 8, 2026 | 6.96 | 7.03 | 6.93 | 7.01 | 7.01 | 0.72% | 5,712,587 |
| May 7, 2026 | 7.09 | 7.11 | 6.95 | 6.96 | 6.96 | -1.69% | 8,722,084 |
| May 6, 2026 | 7.10 | 7.11 | 6.97 | 7.08 | 7.08 | -0.70% | 10,696,543 |
| Apr 30, 2026 | 7.00 | 7.18 | 6.93 | 7.13 | 7.13 | 1.86% | 10,061,200 |
| Apr 29, 2026 | 6.96 | 7.10 | 6.81 | 7.00 | 7.00 | 1.89% | 10,070,497 |
| Apr 28, 2026 | 6.79 | 6.91 | 6.68 | 6.87 | 6.87 | 1.93% | 9,397,943 |
| Apr 27, 2026 | 6.61 | 6.82 | 6.54 | 6.74 | 6.74 | 1.51% | 7,784,295 |
| Apr 24, 2026 | 6.73 | 6.75 | 6.55 | 6.64 | 6.64 | -1.34% | 7,647,000 |
| Apr 23, 2026 | 6.80 | 6.88 | 6.62 | 6.73 | 6.73 | -1.17% | 9,943,800 |
| Apr 22, 2026 | 7.04 | 7.09 | 6.78 | 6.81 | 6.81 | -3.27% | 12,148,400 |
| Apr 21, 2026 | 6.94 | 7.21 | 6.86 | 7.04 | 7.04 | 1.15% | 19,514,800 |
| Apr 20, 2026 | 6.61 | 7.01 | 6.51 | 6.96 | 6.96 | 5.61% | 19,848,392 |
| Apr 17, 2026 | 6.72 | 6.79 | 6.48 | 6.59 | 6.59 | -2.37% | 16,729,792 |
| Apr 16, 2026 | 6.99 | 7.08 | 6.55 | 6.75 | 6.75 | -2.88% | 27,861,079 |
| Apr 15, 2026 | 6.70 | 7.30 | 6.53 | 6.95 | 6.95 | 3.58% | 28,426,124 |
| Apr 14, 2026 | 6.55 | 6.72 | 6.43 | 6.71 | 6.71 | 2.91% | 9,241,200 |
| Apr 13, 2026 | 6.39 | 6.54 | 6.31 | 6.52 | 6.52 | 1.87% | 6,065,796 |
| Apr 10, 2026 | 6.45 | 6.55 | 6.37 | 6.40 | 6.40 | 0.16% | 4,775,200 |
| Apr 9, 2026 | 6.65 | 6.69 | 6.36 | 6.39 | 6.39 | -3.91% | 6,633,900 |
| Apr 8, 2026 | 6.60 | 6.68 | 6.40 | 6.65 | 6.65 | 3.91% | 8,727,296 |
| Apr 7, 2026 | 6.08 | 6.46 | 5.96 | 6.40 | 6.40 | 4.07% | 9,972,688 |
| Apr 3, 2026 | 6.55 | 6.57 | 6.13 | 6.15 | 6.15 | -6.53% | 7,343,730 |
| 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 |