Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 9.64
-0.16 (-1.63%)
Sep 19, 2025, 3:04 PM CST
Zhejiang Zhenyuan Share Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.55 | 9.90 | 9.55 | 9.64 | 9.64 | -1.63% | 25,908,596 |
| Sep 18, 2025 | 9.38 | 10.11 | 9.28 | 9.80 | 9.80 | 5.60% | 49,169,750 |
| Sep 17, 2025 | 9.40 | 9.42 | 9.27 | 9.28 | 9.28 | -1.38% | 9,458,400 |
| Sep 16, 2025 | 9.37 | 9.41 | 9.30 | 9.41 | 9.41 | 0.43% | 6,671,502 |
| Sep 15, 2025 | 9.42 | 9.44 | 9.27 | 9.37 | 9.37 | -0.64% | 7,337,400 |
| Sep 12, 2025 | 9.55 | 9.56 | 9.40 | 9.43 | 9.43 | -1.05% | 9,718,600 |
| Sep 11, 2025 | 9.59 | 9.59 | 9.39 | 9.53 | 9.53 | -0.73% | 11,714,648 |
| Sep 10, 2025 | 9.55 | 9.62 | 9.53 | 9.60 | 9.60 | 0.63% | 10,542,300 |
| Sep 9, 2025 | 9.58 | 9.62 | 9.48 | 9.54 | 9.54 | -0.21% | 11,922,300 |
| Sep 8, 2025 | 9.36 | 9.56 | 9.36 | 9.56 | 9.56 | 2.03% | 16,339,956 |
| Sep 5, 2025 | 9.40 | 9.40 | 9.22 | 9.37 | 9.37 | - | 10,972,556 |
| Sep 4, 2025 | 9.33 | 9.46 | 9.20 | 9.37 | 9.37 | 0.97% | 18,602,800 |
| Sep 3, 2025 | 9.25 | 9.63 | 9.20 | 9.28 | 9.28 | 0.65% | 20,860,800 |
| Sep 2, 2025 | 9.35 | 9.35 | 9.10 | 9.22 | 9.22 | -1.18% | 9,392,100 |
| Sep 1, 2025 | 9.30 | 9.39 | 9.25 | 9.33 | 9.33 | 0.86% | 9,154,800 |
| Aug 29, 2025 | 9.22 | 9.34 | 9.21 | 9.25 | 9.25 | -0.32% | 8,856,100 |
| Aug 28, 2025 | 9.36 | 9.45 | 9.07 | 9.28 | 9.28 | -0.85% | 13,510,460 |
| Aug 27, 2025 | 9.55 | 9.58 | 9.31 | 9.36 | 9.36 | -2.30% | 17,338,902 |
| Aug 26, 2025 | 9.54 | 9.61 | 9.50 | 9.58 | 9.58 | - | 11,864,100 |
| Aug 25, 2025 | 9.53 | 9.63 | 9.50 | 9.58 | 9.58 | 0.52% | 15,226,202 |
| Aug 22, 2025 | 9.58 | 9.62 | 9.44 | 9.53 | 9.53 | -0.42% | 11,585,501 |
| Aug 21, 2025 | 9.60 | 9.64 | 9.53 | 9.57 | 9.57 | -0.31% | 11,251,602 |
| Aug 20, 2025 | 9.52 | 9.62 | 9.46 | 9.60 | 9.60 | 0.42% | 12,761,900 |
| Aug 19, 2025 | 9.41 | 9.58 | 9.41 | 9.56 | 9.56 | 1.70% | 17,224,402 |
| Aug 18, 2025 | 9.42 | 9.49 | 9.38 | 9.40 | 9.40 | 0.21% | 13,338,800 |
| Aug 15, 2025 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 0.97% | 8,083,500 |
| Aug 14, 2025 | 9.44 | 9.46 | 9.29 | 9.29 | 9.29 | -1.59% | 10,437,900 |
| Aug 13, 2025 | 9.44 | 9.49 | 9.38 | 9.44 | 9.44 | -0.11% | 10,150,000 |
| Aug 12, 2025 | 9.51 | 9.57 | 9.39 | 9.45 | 9.45 | -0.32% | 9,546,400 |
| Aug 11, 2025 | 9.43 | 9.51 | 9.38 | 9.48 | 9.48 | 0.53% | 10,628,921 |
| Aug 8, 2025 | 9.39 | 9.44 | 9.31 | 9.43 | 9.43 | 0.64% | 9,823,421 |
| Aug 7, 2025 | 9.47 | 9.50 | 9.35 | 9.37 | 9.37 | -0.95% | 13,825,100 |
| Aug 6, 2025 | 9.55 | 9.62 | 9.45 | 9.46 | 9.46 | -1.05% | 16,346,950 |
| Aug 5, 2025 | 9.61 | 9.62 | 9.46 | 9.56 | 9.56 | -0.10% | 14,906,102 |
| Aug 4, 2025 | 9.53 | 9.59 | 9.42 | 9.57 | 9.57 | - | 15,654,300 |
| Aug 1, 2025 | 9.41 | 9.68 | 9.41 | 9.57 | 9.57 | 1.70% | 23,050,702 |
| Jul 31, 2025 | 9.53 | 9.55 | 9.40 | 9.41 | 9.41 | -1.47% | 20,329,664 |
| Jul 30, 2025 | 9.43 | 9.66 | 9.38 | 9.55 | 9.55 | 0.32% | 31,754,710 |
| Jul 29, 2025 | 9.48 | 9.60 | 9.25 | 9.52 | 9.52 | 2.04% | 35,984,202 |
| Jul 28, 2025 | 9.33 | 9.41 | 9.30 | 9.33 | 9.33 | - | 16,140,000 |
| Jul 25, 2025 | 9.42 | 9.50 | 9.32 | 9.33 | 9.33 | -0.96% | 24,665,420 |
| Jul 24, 2025 | 9.39 | 9.47 | 9.35 | 9.42 | 9.42 | 1.40% | 25,813,964 |
| Jul 23, 2025 | 9.45 | 9.52 | 9.28 | 9.29 | 9.29 | -1.90% | 39,038,100 |
| Jul 22, 2025 | 9.88 | 9.95 | 9.43 | 9.47 | 9.47 | -4.15% | 66,427,969 |
| Jul 21, 2025 | 9.62 | 10.15 | 9.54 | 9.88 | 9.88 | -4.82% | 91,470,026 |
| Jul 18, 2025 | 11.61 | 11.61 | 10.18 | 10.38 | 10.38 | -1.61% | 133,969,827 |
| Jul 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.01% | 8,389,079 |
| Jul 16, 2025 | 9.29 | 9.59 | 9.21 | 9.59 | 9.59 | 9.98% | 13,980,236 |
| Jul 15, 2025 | 8.85 | 8.89 | 8.62 | 8.72 | 8.72 | -1.36% | 8,469,700 |
| Jul 14, 2025 | 8.70 | 8.88 | 8.65 | 8.84 | 8.84 | 1.61% | 8,304,900 |