Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 9.42
+0.08 (0.86%)
At close: Feb 3, 2026
Zhejiang Zhenyuan Share Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.43 | 9.44 | 9.33 | 9.42 | 9.42 | 0.86% | 3,938,800 |
| Feb 2, 2026 | 9.44 | 9.56 | 9.34 | 9.34 | 9.34 | -1.06% | 6,673,400 |
| Jan 30, 2026 | 9.43 | 9.58 | 9.30 | 9.44 | 9.44 | 0.11% | 8,335,600 |
| Jan 29, 2026 | 9.50 | 9.55 | 9.37 | 9.43 | 9.43 | -0.53% | 6,073,400 |
| Jan 28, 2026 | 9.62 | 9.64 | 9.46 | 9.48 | 9.48 | -1.35% | 5,717,100 |
| Jan 27, 2026 | 9.77 | 9.77 | 9.40 | 9.61 | 9.61 | -1.84% | 8,850,500 |
| Jan 26, 2026 | 9.68 | 9.81 | 9.61 | 9.79 | 9.79 | 1.14% | 10,243,400 |
| Jan 23, 2026 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | 1.15% | 8,266,142 |
| Jan 22, 2026 | 9.45 | 9.59 | 9.44 | 9.57 | 9.57 | 1.27% | 6,979,200 |
| Jan 21, 2026 | 9.38 | 9.47 | 9.36 | 9.45 | 9.45 | 0.21% | 5,201,000 |
| Jan 20, 2026 | 9.41 | 9.46 | 9.34 | 9.43 | 9.43 | 0.32% | 5,968,500 |
| Jan 19, 2026 | 9.21 | 9.40 | 9.20 | 9.40 | 9.40 | 1.73% | 5,734,069 |
| Jan 16, 2026 | 9.34 | 9.39 | 9.23 | 9.24 | 9.24 | -1.07% | 6,766,900 |
| Jan 15, 2026 | 9.40 | 9.46 | 9.28 | 9.34 | 9.34 | -1.37% | 6,379,600 |
| Jan 14, 2026 | 9.41 | 9.58 | 9.30 | 9.47 | 9.47 | 1.07% | 10,775,900 |
| Jan 13, 2026 | 9.37 | 9.51 | 9.30 | 9.37 | 9.37 | 0.21% | 11,666,400 |
| Jan 12, 2026 | 9.28 | 9.36 | 9.24 | 9.35 | 9.35 | 1.19% | 9,554,600 |
| Jan 9, 2026 | 9.16 | 9.25 | 9.13 | 9.24 | 9.24 | 0.54% | 7,544,200 |
| Jan 8, 2026 | 9.09 | 9.23 | 9.09 | 9.19 | 9.19 | 1.21% | 6,975,502 |
| Jan 7, 2026 | 9.15 | 9.17 | 9.07 | 9.08 | 9.08 | -0.87% | 7,550,600 |
| Jan 6, 2026 | 9.22 | 9.25 | 9.12 | 9.16 | 9.16 | -0.22% | 7,651,902 |
| Jan 5, 2026 | 9.05 | 9.20 | 9.05 | 9.18 | 9.18 | 1.44% | 6,381,502 |
| Dec 31, 2025 | 9.08 | 9.12 | 8.99 | 9.05 | 9.05 | - | 5,486,700 |
| Dec 30, 2025 | 9.06 | 9.13 | 8.99 | 9.05 | 9.05 | -0.33% | 6,680,102 |
| Dec 29, 2025 | 9.21 | 9.23 | 9.06 | 9.08 | 9.08 | -1.63% | 7,122,800 |
| Dec 26, 2025 | 9.33 | 9.36 | 9.21 | 9.23 | 9.23 | -1.18% | 5,628,400 |
| Dec 25, 2025 | 9.31 | 9.37 | 9.27 | 9.34 | 9.34 | 0.54% | 4,643,500 |
| Dec 24, 2025 | 9.31 | 9.40 | 9.25 | 9.29 | 9.29 | -0.54% | 5,157,409 |
| Dec 23, 2025 | 9.41 | 9.48 | 9.30 | 9.34 | 9.34 | -0.95% | 5,810,084 |
| Dec 22, 2025 | 9.59 | 9.62 | 9.41 | 9.43 | 9.43 | -1.77% | 7,638,902 |
| Dec 19, 2025 | 9.51 | 9.65 | 9.40 | 9.60 | 9.60 | 0.95% | 8,805,700 |
| Dec 18, 2025 | 9.15 | 9.53 | 9.14 | 9.51 | 9.51 | 3.59% | 13,211,080 |
| Dec 17, 2025 | 9.12 | 9.28 | 9.04 | 9.18 | 9.18 | 1.10% | 6,378,700 |
| Dec 16, 2025 | 9.18 | 9.22 | 9.04 | 9.08 | 9.08 | -1.20% | 5,165,400 |
| Dec 15, 2025 | 9.12 | 9.27 | 9.09 | 9.19 | 9.19 | 0.33% | 5,524,600 |
| Dec 12, 2025 | 9.42 | 9.45 | 9.15 | 9.16 | 9.16 | -2.55% | 11,732,000 |
| Dec 11, 2025 | 9.75 | 9.76 | 9.39 | 9.40 | 9.40 | -3.49% | 9,968,800 |
| Dec 10, 2025 | 9.71 | 9.86 | 9.60 | 9.74 | 9.74 | 0.41% | 8,867,500 |
| Dec 9, 2025 | 9.89 | 9.90 | 9.65 | 9.70 | 9.70 | -2.12% | 8,786,300 |
| Dec 8, 2025 | 10.06 | 10.13 | 9.88 | 9.91 | 9.91 | -1.49% | 8,641,200 |
| Dec 5, 2025 | 9.95 | 10.07 | 9.80 | 10.06 | 10.06 | 0.90% | 10,366,600 |
| Dec 4, 2025 | 9.96 | 10.14 | 9.92 | 9.97 | 9.97 | -0.60% | 12,345,400 |
| Dec 3, 2025 | 9.90 | 10.22 | 9.85 | 10.03 | 10.03 | 1.11% | 16,665,600 |
| Dec 2, 2025 | 9.69 | 9.97 | 9.65 | 9.92 | 9.92 | 1.95% | 12,599,190 |
| Dec 1, 2025 | 9.55 | 9.74 | 9.55 | 9.73 | 9.73 | 1.67% | 8,621,100 |
| Nov 28, 2025 | 9.47 | 9.59 | 9.40 | 9.57 | 9.57 | 0.84% | 6,727,902 |
| Nov 27, 2025 | 9.59 | 9.62 | 9.43 | 9.49 | 9.49 | -1.04% | 8,316,802 |
| Nov 26, 2025 | 9.54 | 9.79 | 9.54 | 9.59 | 9.59 | 0.74% | 10,111,400 |
| Nov 25, 2025 | 9.47 | 9.65 | 9.38 | 9.52 | 9.52 | 1.60% | 8,628,800 |
| Nov 24, 2025 | 9.47 | 9.69 | 9.35 | 9.37 | 9.37 | 0.64% | 9,343,000 |