Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 6.58
+0.06 (0.92%)
Oct 28, 2026, 3:04 PM CST
Zhejiang Zhenyuan Share Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.54 | 6.69 | 6.50 | 6.58 | 6.58 | 0.92% | 2,896,100 |
| Oct 27, 2026 | 6.76 | 6.85 | 6.52 | 6.52 | 6.52 | -3.69% | 4,336,000 |
| Oct 26, 2026 | 6.61 | 6.81 | 6.58 | 6.77 | 6.77 | 1.50% | 4,532,800 |
| Oct 23, 2026 | 6.54 | 6.68 | 6.33 | 6.67 | 6.67 | 1.06% | 5,759,000 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.60 | 6.60 | 6.60 | -2.37% | 3,806,000 |
| Oct 21, 2026 | 6.81 | 6.91 | 6.75 | 6.76 | 6.76 | -0.29% | 3,902,700 |
| Oct 20, 2026 | 6.85 | 6.88 | 6.71 | 6.78 | 6.78 | -0.44% | 3,399,600 |
| Oct 19, 2026 | 6.89 | 6.99 | 6.69 | 6.81 | 6.81 | -1.59% | 5,201,400 |
| Oct 16, 2026 | 6.97 | 7.13 | 6.87 | 6.92 | 6.92 | - | 5,903,433 |
| Oct 15, 2026 | 6.92 | 7.03 | 6.89 | 6.92 | 6.92 | -1.14% | 4,926,700 |
| Oct 14, 2026 | 7.13 | 7.14 | 6.99 | 7.00 | 7.00 | -1.55% | 4,079,402 |
| Oct 13, 2026 | 7.05 | 7.18 | 6.92 | 7.11 | 7.11 | 0.28% | 4,766,246 |
| Oct 12, 2026 | 7.20 | 7.33 | 7.07 | 7.09 | 7.09 | -1.80% | 4,446,800 |
| Oct 9, 2026 | 7.12 | 7.23 | 6.99 | 7.22 | 7.22 | 1.40% | 5,411,400 |
| Oct 8, 2026 | 7.18 | 7.28 | 7.09 | 7.12 | 7.12 | -0.14% | 3,821,722 |
| Sep 30, 2026 | 7.14 | 7.24 | 7.12 | 7.13 | 7.13 | - | 4,046,929 |
| Sep 29, 2026 | 7.05 | 7.18 | 6.99 | 7.13 | 7.13 | 1.13% | 3,824,528 |
| Sep 28, 2026 | 7.02 | 7.10 | 6.98 | 7.05 | 7.05 | 0.43% | 4,378,833 |
| Sep 24, 2026 | 7.01 | 7.16 | 6.99 | 7.02 | 7.02 | 0.14% | 5,145,200 |
| Sep 23, 2026 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -2.09% | 5,349,850 |
| Sep 22, 2026 | 7.21 | 7.26 | 7.07 | 7.16 | 7.16 | -0.42% | 4,591,296 |
| Sep 21, 2026 | 6.99 | 7.21 | 6.95 | 7.19 | 7.19 | 4.05% | 6,087,000 |
| Sep 18, 2026 | 6.96 | 7.09 | 6.90 | 6.91 | 6.91 | -0.72% | 4,602,000 |
| Sep 17, 2026 | 6.89 | 6.98 | 6.83 | 6.96 | 6.96 | 1.02% | 3,803,411 |
| Sep 16, 2026 | 6.84 | 6.98 | 6.75 | 6.89 | 6.89 | 0.15% | 4,056,495 |
| Sep 15, 2026 | 7.14 | 7.16 | 6.85 | 6.88 | 6.88 | -3.64% | 4,491,200 |
| 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 |