Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 9.83
+0.03 (0.31%)
Oct 27, 2025, 2:45 PM CST
Zhejiang Zhenyuan Share Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.88 | 9.98 | 9.70 | 9.83 | 9.83 | 0.31% | 13,498,100 |
| Oct 24, 2025 | 9.81 | 9.85 | 9.72 | 9.80 | 9.80 | -0.20% | 9,762,802 |
| Oct 23, 2025 | 9.71 | 9.93 | 9.70 | 9.82 | 9.82 | 0.10% | 11,210,300 |
| Oct 22, 2025 | 9.53 | 9.99 | 9.53 | 9.81 | 9.81 | 3.05% | 17,566,771 |
| Oct 21, 2025 | 9.44 | 9.53 | 9.38 | 9.52 | 9.52 | 0.95% | 6,985,500 |
| Oct 20, 2025 | 9.37 | 9.45 | 9.31 | 9.43 | 9.43 | 1.07% | 6,807,002 |
| Oct 17, 2025 | 9.46 | 9.53 | 9.31 | 9.33 | 9.33 | -1.17% | 8,261,900 |
| Oct 16, 2025 | 9.55 | 9.59 | 9.41 | 9.44 | 9.44 | -1.26% | 7,929,302 |
| Oct 15, 2025 | 9.55 | 9.57 | 9.43 | 9.56 | 9.56 | 0.84% | 7,068,700 |
| Oct 14, 2025 | 9.63 | 9.66 | 9.44 | 9.48 | 9.48 | -0.94% | 10,773,300 |
| Oct 13, 2025 | 9.48 | 9.62 | 9.31 | 9.57 | 9.57 | -2.64% | 14,243,525 |
| Oct 10, 2025 | 9.77 | 9.87 | 9.69 | 9.83 | 9.83 | 0.51% | 11,381,325 |
| Oct 9, 2025 | 9.91 | 9.91 | 9.62 | 9.78 | 9.78 | -1.41% | 13,609,287 |
| Sep 30, 2025 | 10.00 | 10.06 | 9.83 | 9.92 | 9.92 | -0.90% | 14,345,087 |
| Sep 29, 2025 | 10.20 | 10.26 | 9.98 | 10.01 | 10.01 | -2.44% | 19,018,300 |
| Sep 26, 2025 | 9.81 | 10.59 | 9.63 | 10.26 | 10.26 | 3.64% | 30,960,640 |
| Sep 25, 2025 | 10.14 | 10.18 | 9.78 | 9.90 | 9.90 | -2.85% | 25,477,938 |
| Sep 24, 2025 | 10.05 | 10.44 | 9.95 | 10.19 | 10.19 | 0.49% | 33,955,250 |
| Sep 23, 2025 | 10.05 | 10.53 | 9.90 | 10.14 | 10.14 | 0.50% | 39,402,402 |
| Sep 22, 2025 | 9.68 | 10.42 | 9.68 | 10.09 | 10.09 | 4.67% | 40,632,004 |
| Sep 19, 2025 | 9.71 | 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 |