Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 7.14
+0.10 (1.42%)
Sep 14, 2026, 3:04 PM CST
Zhejiang Zhenyuan Share Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.02 | 7.19 | 6.96 | 7.14 | 7.14 | 1.42% | 5,437,576 |
| Sep 11, 2026 | 7.18 | 7.20 | 6.96 | 7.04 | 7.04 | -2.22% | 5,967,500 |
| Sep 10, 2026 | 7.29 | 7.34 | 7.19 | 7.20 | 7.20 | -1.77% | 4,209,900 |
| Sep 9, 2026 | 7.42 | 7.42 | 7.30 | 7.33 | 7.33 | -1.35% | 4,205,979 |
| Sep 8, 2026 | 7.32 | 7.44 | 7.23 | 7.43 | 7.43 | 2.20% | 5,433,650 |
| Sep 7, 2026 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 0.83% | 4,799,600 |
| Sep 4, 2026 | 7.11 | 7.32 | 7.09 | 7.21 | 7.21 | 1.55% | 6,470,500 |
| Sep 3, 2026 | 7.22 | 7.27 | 7.08 | 7.10 | 7.10 | -1.39% | 4,185,600 |
| Sep 2, 2026 | 7.31 | 7.31 | 7.16 | 7.20 | 7.20 | -1.50% | 3,779,400 |
| Sep 1, 2026 | 7.28 | 7.31 | 7.18 | 7.31 | 7.31 | 1.53% | 4,618,800 |
| Aug 31, 2026 | 7.15 | 7.25 | 7.11 | 7.20 | 7.20 | -0.14% | 4,854,000 |
| Aug 28, 2026 | 7.29 | 7.29 | 7.15 | 7.21 | 7.21 | - | 3,907,400 |
| Aug 27, 2026 | 7.25 | 7.26 | 7.15 | 7.21 | 7.21 | 0.14% | 5,014,772 |
| Aug 26, 2026 | 7.21 | 7.31 | 7.14 | 7.20 | 7.20 | -0.14% | 4,539,964 |
| Aug 25, 2026 | 6.93 | 7.24 | 6.90 | 7.21 | 7.21 | 4.04% | 7,458,660 |
| Aug 24, 2026 | 7.01 | 7.07 | 6.89 | 6.93 | 6.93 | -1.56% | 6,486,122 |
| Aug 21, 2026 | 7.11 | 7.15 | 6.94 | 7.04 | 7.04 | -1.81% | 7,660,599 |
| Aug 20, 2026 | 7.04 | 7.25 | 7.02 | 7.17 | 7.17 | 3.46% | 9,468,538 |
| Aug 19, 2026 | 7.06 | 7.19 | 6.89 | 6.93 | 6.93 | -2.12% | 10,067,926 |
| Aug 18, 2026 | 7.00 | 7.35 | 6.97 | 7.08 | 7.08 | 0.57% | 12,198,334 |
| Aug 17, 2026 | 7.04 | 7.13 | 6.86 | 7.04 | 7.04 | -0.42% | 6,072,500 |
| Aug 14, 2026 | 6.97 | 7.20 | 6.89 | 7.07 | 7.07 | 1.58% | 7,594,100 |
| Aug 13, 2026 | 7.02 | 7.09 | 6.82 | 6.96 | 6.96 | -0.85% | 7,356,300 |
| Aug 12, 2026 | 6.98 | 7.05 | 6.86 | 7.02 | 7.02 | 1.45% | 7,109,400 |
| Aug 11, 2026 | 6.88 | 7.08 | 6.87 | 6.92 | 6.92 | - | 6,936,034 |
| Aug 10, 2026 | 6.71 | 6.99 | 6.69 | 6.92 | 6.92 | 3.13% | 7,885,975 |
| Aug 7, 2026 | 6.58 | 6.74 | 6.53 | 6.71 | 6.71 | 1.67% | 6,362,619 |
| Aug 6, 2026 | 6.55 | 6.62 | 6.47 | 6.60 | 6.60 | 0.76% | 5,859,219 |
| Aug 5, 2026 | 6.66 | 6.71 | 6.50 | 6.55 | 6.55 | -1.80% | 6,585,300 |
| Aug 4, 2026 | 6.69 | 6.75 | 6.60 | 6.67 | 6.67 | 0.15% | 5,021,700 |
| Aug 3, 2026 | 6.59 | 6.67 | 6.51 | 6.66 | 6.66 | 1.83% | 5,139,600 |
| Jul 31, 2026 | 6.47 | 6.54 | 6.38 | 6.54 | 6.54 | 1.71% | 4,624,497 |
| Jul 30, 2026 | 6.42 | 6.55 | 6.37 | 6.43 | 6.43 | -0.46% | 4,126,500 |
| Jul 29, 2026 | 6.35 | 6.53 | 6.35 | 6.46 | 6.46 | 1.57% | 5,066,700 |
| Jul 28, 2026 | 6.29 | 6.46 | 6.26 | 6.36 | 6.36 | 0.79% | 4,200,500 |
| Jul 27, 2026 | 6.10 | 6.35 | 6.09 | 6.31 | 6.31 | 3.10% | 5,583,300 |
| Jul 24, 2026 | 6.24 | 6.33 | 6.10 | 6.12 | 6.12 | -2.86% | 5,739,300 |
| Jul 23, 2026 | 6.15 | 6.33 | 6.10 | 6.30 | 6.30 | 2.44% | 5,654,200 |
| Jul 22, 2026 | 6.19 | 6.35 | 6.12 | 6.15 | 6.15 | -1.44% | 5,636,000 |
| Jul 21, 2026 | 6.39 | 6.42 | 6.08 | 6.24 | 6.24 | -1.73% | 9,948,100 |
| Jul 20, 2026 | 6.46 | 6.59 | 6.30 | 6.35 | 6.35 | -2.01% | 8,043,317 |
| Jul 17, 2026 | 6.69 | 6.83 | 6.45 | 6.48 | 6.48 | -3.43% | 10,959,200 |
| Jul 16, 2026 | 6.49 | 6.75 | 6.45 | 6.71 | 6.71 | 1.98% | 8,631,811 |
| Jul 15, 2026 | 6.35 | 6.65 | 6.31 | 6.58 | 6.58 | 3.95% | 10,481,100 |
| Jul 14, 2026 | 6.22 | 6.38 | 6.10 | 6.33 | 6.33 | 2.26% | 9,996,700 |
| Jul 13, 2026 | 6.22 | 6.32 | 6.15 | 6.19 | 6.19 | -0.48% | 6,881,900 |
| Jul 10, 2026 | 6.06 | 6.31 | 5.93 | 6.22 | 6.22 | 2.64% | 8,139,200 |
| Jul 9, 2026 | 6.09 | 6.22 | 5.98 | 6.06 | 6.06 | -0.66% | 5,688,700 |
| Jul 8, 2026 | 6.12 | 6.21 | 6.01 | 6.10 | 6.10 | -0.16% | 5,640,478 |
| Jul 7, 2026 | 6.32 | 6.32 | 6.09 | 6.11 | 6.11 | -3.17% | 5,423,700 |