Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 6.54
+0.11 (1.71%)
Jul 31, 2026, 3:04 PM CST
Zhejiang Zhenyuan Share Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 6.29 | 6.39 | 6.24 | 6.31 | 6.31 | 0.48% | 5,400,800 |
| Jul 3, 2026 | 6.20 | 6.33 | 6.12 | 6.28 | 6.28 | 1.95% | 6,462,300 |
| Jul 2, 2026 | 6.15 | 6.33 | 6.10 | 6.16 | 6.16 | 0.16% | 5,978,860 |
| Jul 1, 2026 | 5.87 | 6.20 | 5.80 | 6.15 | 6.15 | 5.13% | 8,787,300 |
| Jun 30, 2026 | 6.00 | 6.06 | 5.81 | 5.85 | 5.85 | -2.99% | 6,080,526 |
| Jun 29, 2026 | 5.99 | 6.06 | 5.76 | 6.03 | 6.03 | 0.67% | 6,962,800 |
| Jun 26, 2026 | 6.06 | 6.11 | 5.92 | 5.99 | 5.99 | -2.12% | 5,939,733 |
| Jun 25, 2026 | 6.20 | 6.20 | 5.98 | 6.12 | 6.12 | -1.61% | 5,784,200 |
| Jun 24, 2026 | 6.44 | 6.52 | 6.18 | 6.22 | 6.22 | -4.16% | 6,682,166 |
| Jun 23, 2026 | 6.30 | 6.61 | 6.29 | 6.49 | 6.49 | 2.69% | 8,251,100 |
| Jun 22, 2026 | 6.25 | 6.34 | 6.05 | 6.32 | 6.32 | 0.16% | 6,006,700 |
| Jun 18, 2026 | 6.40 | 6.45 | 6.27 | 6.31 | 6.31 | -1.10% | 4,298,900 |
| Jun 17, 2026 | 6.57 | 6.58 | 6.35 | 6.38 | 6.38 | -2.60% | 4,367,300 |
| Jun 16, 2026 | 6.70 | 6.71 | 6.39 | 6.55 | 6.55 | -2.53% | 7,742,798 |
| Jun 15, 2026 | 6.75 | 6.86 | 6.65 | 6.72 | 6.72 | 0.45% | 5,905,300 |
| Jun 12, 2026 | 6.64 | 6.73 | 6.52 | 6.69 | 6.69 | 1.36% | 5,191,300 |
| Jun 11, 2026 | 6.75 | 6.75 | 6.50 | 6.60 | 6.60 | -2.22% | 6,371,800 |
| Jun 10, 2026 | 6.70 | 6.77 | 6.56 | 6.75 | 6.75 | 0.15% | 5,655,856 |
| Jun 9, 2026 | 6.70 | 6.90 | 6.59 | 6.74 | 6.74 | 0.60% | 5,545,400 |
| Jun 8, 2026 | 6.71 | 6.98 | 6.60 | 6.70 | 6.70 | -2.19% | 5,586,300 |
| Jun 5, 2026 | 6.79 | 6.95 | 6.69 | 6.85 | 6.85 | 1.18% | 5,299,900 |
| Jun 4, 2026 | 6.87 | 6.92 | 6.71 | 6.77 | 6.77 | -1.60% | 5,305,000 |
| Jun 3, 2026 | 7.01 | 7.04 | 6.86 | 6.88 | 6.88 | -1.99% | 5,480,333 |
| Jun 2, 2026 | 7.26 | 7.27 | 6.98 | 7.02 | 7.02 | -2.77% | 7,645,100 |
| Jun 1, 2026 | 6.98 | 7.31 | 6.92 | 7.22 | 7.22 | 3.14% | 8,091,100 |
| May 29, 2026 | 7.02 | 7.11 | 6.98 | 7.00 | 7.00 | - | 6,647,736 |
| May 28, 2026 | 6.96 | 7.17 | 6.84 | 7.00 | 7.00 | 0.57% | 5,803,198 |
| 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 |