Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 6.31
-0.07 (-1.10%)
Jun 18, 2026, 3:04 PM CST
Zhejiang Zhenyuan Share Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |