Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 7.00
+0.04 (0.57%)
May 28, 2026, 3:04 PM CST
Zhejiang Zhenyuan Share Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.32 | 7.32 | 6.84 | 6.99 | - | 0.43% | 5,760,698 |
| May 27, 2026 | 7.10 | 7.11 | 6.89 | 6.96 | 6.96 | -1.56% | 6,117,353 |
| May 26, 2026 | 7.30 | 7.31 | 7.03 | 7.07 | 7.07 | -2.88% | 6,471,100 |
| May 25, 2026 | 7.33 | 7.42 | 7.22 | 7.28 | 7.28 | -0.55% | 4,372,700 |
| May 22, 2026 | 7.32 | 7.40 | 7.20 | 7.32 | 7.32 | 0.41% | 6,121,900 |
| May 21, 2026 | 7.52 | 7.63 | 6.81 | 7.29 | 7.29 | -2.93% | 6,789,300 |
| May 20, 2026 | 7.70 | 7.73 | 7.45 | 7.51 | 7.51 | -2.47% | 4,620,400 |
| May 19, 2026 | 7.59 | 7.75 | 7.59 | 7.70 | 7.70 | 1.85% | 5,294,100 |
| May 18, 2026 | 7.64 | 7.64 | 7.42 | 7.56 | 7.56 | -1.05% | 6,932,600 |
| May 15, 2026 | 7.72 | 7.76 | 7.59 | 7.64 | 7.64 | -1.04% | 5,455,300 |
| May 14, 2026 | 7.88 | 7.89 | 7.71 | 7.72 | 7.72 | -1.91% | 6,197,400 |
| May 13, 2026 | 7.96 | 8.02 | 7.80 | 7.87 | 7.87 | -1.50% | 8,836,802 |
| May 12, 2026 | 8.13 | 8.20 | 7.95 | 7.99 | 7.99 | -2.20% | 6,392,502 |
| May 11, 2026 | 8.25 | 8.25 | 8.08 | 8.17 | 8.17 | -0.97% | 7,296,000 |
| May 8, 2026 | 8.17 | 8.25 | 8.16 | 8.25 | 8.25 | 1.10% | 5,490,052 |
| May 7, 2026 | 8.22 | 8.30 | 8.15 | 8.16 | 8.16 | -0.97% | 8,017,600 |
| May 6, 2026 | 8.34 | 8.34 | 8.16 | 8.24 | 8.24 | -0.24% | 9,636,568 |
| Apr 30, 2026 | 8.24 | 8.49 | 8.21 | 8.26 | 8.26 | 0.24% | 12,101,560 |
| Apr 29, 2026 | 8.10 | 8.42 | 7.96 | 8.24 | 8.24 | -6.04% | 19,700,490 |
| Apr 28, 2026 | 8.68 | 8.80 | 8.66 | 8.77 | 8.77 | 0.92% | 4,853,800 |
| Apr 27, 2026 | 8.58 | 8.77 | 8.51 | 8.69 | 8.69 | 1.05% | 4,665,160 |
| Apr 24, 2026 | 8.46 | 8.64 | 8.43 | 8.60 | 8.60 | 0.82% | 3,555,650 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.47 | 8.53 | 8.53 | -1.04% | 3,949,708 |
| Apr 22, 2026 | 8.62 | 8.68 | 8.55 | 8.62 | 8.62 | - | 3,826,250 |
| Apr 21, 2026 | 8.75 | 8.78 | 8.58 | 8.62 | 8.62 | -1.26% | 4,362,500 |
| Apr 20, 2026 | 8.78 | 8.78 | 8.47 | 8.73 | 8.73 | -0.80% | 8,888,000 |
| Apr 17, 2026 | 8.94 | 8.94 | 8.71 | 8.80 | 8.80 | -1.79% | 7,266,700 |
| Apr 16, 2026 | 8.98 | 8.99 | 8.84 | 8.96 | 8.96 | -0.44% | 5,845,610 |
| Apr 15, 2026 | 8.96 | 9.07 | 8.83 | 9.00 | 9.00 | 1.58% | 8,637,700 |
| Apr 14, 2026 | 8.90 | 8.92 | 8.76 | 8.86 | 8.86 | - | 5,077,500 |
| Apr 13, 2026 | 9.07 | 9.07 | 8.73 | 8.86 | 8.86 | -2.32% | 8,294,900 |
| Apr 10, 2026 | 8.93 | 9.17 | 8.83 | 9.07 | 9.07 | 2.60% | 8,825,300 |
| Apr 9, 2026 | 9.05 | 9.17 | 8.80 | 8.84 | 8.84 | -2.64% | 10,586,600 |
| Apr 8, 2026 | 9.18 | 9.21 | 9.00 | 9.08 | 9.08 | 0.22% | 9,048,200 |
| Apr 7, 2026 | 8.82 | 9.23 | 8.59 | 9.06 | 9.06 | 2.72% | 11,286,800 |
| Apr 3, 2026 | 9.06 | 9.13 | 8.81 | 8.82 | 8.82 | -2.76% | 7,726,234 |
| Apr 2, 2026 | 9.10 | 9.17 | 9.03 | 9.07 | 9.07 | - | 12,583,780 |
| Apr 1, 2026 | 8.93 | 9.13 | 8.78 | 9.07 | 9.07 | 3.07% | 10,697,900 |
| Mar 31, 2026 | 8.86 | 9.01 | 8.79 | 8.80 | 8.80 | -1.01% | 4,661,410 |
| Mar 30, 2026 | 8.69 | 8.91 | 8.68 | 8.89 | 8.89 | 1.48% | 4,734,200 |
| Mar 27, 2026 | 8.46 | 8.76 | 8.45 | 8.76 | 8.76 | 2.70% | 5,694,500 |
| Mar 26, 2026 | 8.62 | 8.77 | 8.49 | 8.53 | 8.53 | -1.16% | 6,278,300 |
| Mar 25, 2026 | 8.61 | 8.72 | 8.54 | 8.63 | 8.63 | 0.58% | 4,934,594 |
| Mar 24, 2026 | 8.27 | 8.58 | 8.21 | 8.58 | 8.58 | 5.80% | 9,985,900 |
| Mar 23, 2026 | 8.60 | 8.60 | 8.05 | 8.11 | 8.11 | -7.10% | 9,512,600 |
| Mar 20, 2026 | 9.05 | 9.06 | 8.71 | 8.73 | 8.73 | -2.89% | 7,107,500 |
| Mar 19, 2026 | 9.10 | 9.18 | 8.98 | 8.99 | 8.99 | -1.96% | 3,910,900 |
| Mar 18, 2026 | 9.02 | 9.18 | 8.97 | 9.17 | 9.17 | 1.10% | 4,596,951 |
| Mar 17, 2026 | 9.22 | 9.23 | 9.06 | 9.07 | 9.07 | -1.09% | 4,128,700 |
| Mar 16, 2026 | 9.13 | 9.25 | 9.09 | 9.17 | 9.17 | - | 4,742,400 |