Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China · Delayed Price · Currency is CNY 5.08
-0.03 (-0.59%)
Oct 28, 2026, 3:04 PM CST
SHE:000702 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.23 | 5.23 | 5.02 | 5.08 | 5.08 | -0.59% | 7,209,700 |
| Oct 27, 2026 | 5.29 | 5.39 | 5.10 | 5.11 | 5.11 | -3.40% | 7,291,505 |
| Oct 26, 2026 | 5.30 | 5.41 | 5.19 | 5.29 | 5.29 | -1.12% | 6,035,096 |
| Oct 23, 2026 | 5.23 | 5.36 | 4.95 | 5.35 | 5.35 | 1.33% | 11,897,840 |
| Oct 22, 2026 | 5.53 | 5.60 | 5.23 | 5.28 | 5.28 | -4.35% | 9,919,024 |
| Oct 21, 2026 | 5.49 | 5.70 | 5.35 | 5.52 | 5.52 | 2.22% | 11,864,800 |
| Oct 20, 2026 | 5.38 | 5.75 | 5.35 | 5.40 | 5.40 | 0.37% | 12,805,400 |
| Oct 19, 2026 | 5.54 | 5.57 | 5.22 | 5.38 | 5.38 | -3.76% | 8,583,001 |
| Oct 16, 2026 | 5.58 | 5.72 | 5.52 | 5.59 | 5.59 | 1.64% | 7,385,300 |
| Oct 15, 2026 | 5.62 | 5.69 | 5.49 | 5.50 | 5.50 | -4.01% | 6,415,501 |
| Oct 14, 2026 | 5.83 | 5.93 | 5.70 | 5.73 | 5.73 | -2.39% | 5,902,600 |
| Oct 13, 2026 | 5.70 | 5.90 | 5.60 | 5.87 | 5.87 | 1.73% | 7,944,595 |
| Oct 12, 2026 | 5.88 | 5.96 | 5.71 | 5.77 | 5.77 | -1.87% | 7,236,700 |
| Oct 9, 2026 | 5.82 | 5.93 | 5.64 | 5.88 | 5.88 | 1.20% | 6,814,900 |
| Oct 8, 2026 | 5.88 | 5.94 | 5.76 | 5.81 | 5.81 | -1.02% | 6,219,601 |
| Sep 30, 2026 | 5.89 | 5.95 | 5.80 | 5.87 | 5.87 | 0.34% | 6,178,800 |
| Sep 29, 2026 | 5.73 | 5.88 | 5.68 | 5.85 | 5.85 | 1.21% | 7,421,001 |
| Sep 28, 2026 | 5.66 | 5.81 | 5.63 | 5.78 | 5.78 | 1.58% | 7,666,119 |
| Sep 24, 2026 | 5.63 | 5.76 | 5.62 | 5.69 | 5.69 | 0.35% | 5,101,700 |
| Sep 23, 2026 | 5.83 | 5.83 | 5.64 | 5.67 | 5.67 | -2.07% | 6,990,588 |
| Sep 22, 2026 | 5.83 | 5.92 | 5.70 | 5.79 | 5.79 | -1.19% | 8,344,100 |
| Sep 21, 2026 | 5.64 | 5.87 | 5.60 | 5.86 | 5.86 | 4.27% | 9,024,003 |
| Sep 18, 2026 | 5.69 | 5.74 | 5.59 | 5.62 | 5.62 | -1.23% | 7,575,200 |
| Sep 17, 2026 | 5.63 | 5.71 | 5.51 | 5.69 | 5.69 | 0.71% | 9,320,488 |
| Sep 16, 2026 | 5.54 | 5.67 | 5.48 | 5.65 | 5.65 | 1.44% | 8,940,888 |
| Sep 15, 2026 | 5.91 | 5.91 | 5.55 | 5.57 | 5.57 | -4.46% | 11,391,400 |
| Sep 14, 2026 | 5.85 | 5.95 | 5.74 | 5.83 | 5.83 | -0.51% | 13,368,980 |
| Sep 11, 2026 | 6.02 | 6.10 | 5.81 | 5.86 | 5.86 | -3.46% | 16,710,660 |
| Sep 10, 2026 | 6.20 | 6.26 | 6.05 | 6.07 | 6.07 | -2.41% | 17,327,500 |
| Sep 9, 2026 | 6.18 | 6.33 | 6.15 | 6.22 | 6.22 | -0.48% | 21,847,580 |
| Sep 8, 2026 | 6.34 | 6.37 | 6.16 | 6.25 | 6.25 | -2.65% | 38,096,070 |
| Sep 7, 2026 | 6.20 | 6.82 | 6.10 | 6.42 | 6.42 | 2.56% | 57,912,150 |
| Sep 4, 2026 | 5.70 | 6.26 | 5.60 | 6.26 | 6.26 | 10.02% | 18,145,084 |
| Sep 3, 2026 | 5.82 | 5.87 | 5.67 | 5.69 | 5.69 | -2.23% | 6,014,200 |
| Sep 2, 2026 | 5.90 | 5.93 | 5.73 | 5.82 | 5.82 | -1.52% | 6,906,800 |
| Sep 1, 2026 | 5.73 | 5.96 | 5.73 | 5.91 | 5.91 | 2.60% | 7,555,501 |
| Aug 31, 2026 | 5.72 | 5.84 | 5.68 | 5.76 | 5.76 | 0.17% | 7,251,492 |
| Aug 28, 2026 | 5.58 | 5.77 | 5.58 | 5.75 | 5.75 | 2.68% | 6,316,792 |
| Aug 27, 2026 | 5.58 | 5.67 | 5.56 | 5.60 | 5.60 | -0.53% | 5,771,801 |
| Aug 26, 2026 | 5.60 | 5.70 | 5.57 | 5.63 | 5.63 | -0.18% | 5,348,100 |
| Aug 25, 2026 | 5.43 | 5.66 | 5.40 | 5.64 | 5.64 | 3.49% | 6,476,500 |
| 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 |