Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 5.59
+0.14 (2.57%)
Aug 25, 2026, 1:25 PM CST
SHE:000702 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.51 | 5.52 | 5.36 | 5.45 | 5.45 | -0.55% | 6,358,901 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.36 | 5.48 | 5.48 | -0.90% | 6,193,000 |
| Aug 20, 2026 | 5.44 | 5.55 | 5.40 | 5.53 | 5.53 | 2.22% | 6,046,100 |
| Aug 19, 2026 | 5.58 | 5.60 | 5.35 | 5.41 | 5.41 | -3.22% | 7,984,195 |
| Aug 18, 2026 | 5.54 | 5.63 | 5.49 | 5.59 | 5.59 | 1.27% | 7,813,100 |
| Aug 17, 2026 | 5.45 | 5.55 | 5.39 | 5.52 | 5.52 | 1.66% | 6,694,900 |
| Aug 14, 2026 | 5.42 | 5.45 | 5.34 | 5.43 | 5.43 | 0.18% | 5,533,000 |
| Aug 13, 2026 | 5.47 | 5.50 | 5.39 | 5.42 | 5.42 | -1.09% | 4,751,796 |
| Aug 12, 2026 | 5.52 | 5.54 | 5.42 | 5.48 | 5.48 | 0.18% | 4,353,800 |
| Aug 11, 2026 | 5.44 | 5.56 | 5.41 | 5.47 | 5.47 | -0.36% | 6,001,625 |
| Aug 10, 2026 | 5.29 | 5.52 | 5.17 | 5.49 | 5.49 | 4.17% | 10,055,827 |
| Aug 7, 2026 | 5.37 | 5.38 | 5.18 | 5.27 | 5.27 | -1.50% | 7,485,800 |
| Aug 6, 2026 | 5.30 | 5.36 | 5.20 | 5.35 | 5.35 | 0.94% | 5,892,597 |
| Aug 5, 2026 | 5.35 | 5.42 | 5.24 | 5.30 | 5.30 | -0.56% | 6,393,250 |
| Aug 4, 2026 | 5.31 | 5.38 | 5.27 | 5.33 | 5.33 | 0.38% | 7,315,202 |
| Aug 3, 2026 | 5.15 | 5.32 | 5.06 | 5.31 | 5.31 | 5.15% | 10,453,100 |
| 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 |