China Zhenhua (Group) Science & Technology Co., Ltd (SHE:000733)
China flag China · Delayed Price · Currency is CNY
47.05
+0.38 (0.81%)
Sep 8, 2025, 11:45 AM CST

SHE:000733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202546.4646.8246.0146.6746.670.80%12,770,839
Sep 4, 202547.5148.3045.7346.3046.30-2.77%15,658,959
Sep 3, 202550.1850.3047.5347.6247.62-4.84%18,657,853
Sep 2, 202550.9751.1248.9250.0450.04-1.84%20,986,909
Sep 1, 202550.9251.5050.3150.9850.980.14%13,899,778
Aug 29, 202551.5551.5550.5250.9150.91-1.18%15,384,409
Aug 28, 202550.8251.6349.7851.5251.521.38%22,987,711
Aug 27, 202551.8852.6650.8050.8250.82-1.95%21,540,145
Aug 26, 202552.6252.7051.6651.8351.83-1.50%19,661,656
Aug 25, 202552.0252.8351.6952.6252.621.39%24,886,290
Aug 22, 202550.2052.1849.6651.9051.902.41%28,715,849
Aug 21, 202550.1851.2050.1750.6850.680.72%17,061,403
Aug 20, 202549.9650.4549.5550.3250.320.22%15,193,294
Aug 19, 202550.4650.8749.8150.2150.21-0.50%16,019,248
Aug 18, 202550.2050.6849.7150.4650.461.04%20,592,766
Aug 15, 202549.5050.0749.3649.9449.940.67%15,873,305
Aug 14, 202550.1950.1949.1349.6149.61-1.18%16,203,695
Aug 13, 202549.8050.2249.5850.2050.200.80%17,700,808
Aug 12, 202550.1950.9649.4149.8049.80-1.11%14,493,955
Aug 11, 202548.8050.8148.7550.3650.363.15%24,188,553
Aug 8, 202548.8049.3948.6048.8248.82-0.39%13,596,728
Aug 7, 202549.4249.4548.6849.0149.01-0.83%15,392,929
Aug 6, 202548.5249.4948.4049.4249.421.81%20,529,191
Aug 5, 202548.8048.8748.3048.5448.54-12,040,608
Aug 4, 202547.5048.5847.2848.5448.541.87%17,595,414
Aug 1, 202547.5048.5847.1547.6547.650.25%17,469,731
Jul 31, 202547.6048.2747.2847.5347.53-0.96%12,822,170
Jul 30, 202549.1049.2047.5047.9947.99-2.08%21,880,612
Jul 29, 202547.9249.0147.1449.0149.012.06%28,786,183
Jul 28, 202548.1148.9947.8548.0248.02-0.15%17,115,600
Jul 25, 202548.4848.6047.6948.0948.09-0.43%13,315,399
Jul 24, 202547.8648.3247.7548.3048.301.00%10,836,329
Jul 23, 202547.8248.5047.7247.8247.82-0.31%11,396,492
Jul 22, 202547.9948.5047.7247.9747.97-0.08%14,002,072
Jul 21, 202547.8748.0847.3048.0148.010.29%10,075,021
Jul 18, 202547.4548.1047.3747.8747.870.91%8,618,448
Jul 17, 202546.8847.4746.7147.4447.441.28%10,596,673
Jul 16, 202547.0347.2046.6246.8446.84-0.66%9,082,944
Jul 15, 202548.1948.4646.8047.1547.15-2.18%15,401,873
Jul 14, 202548.7348.8448.0048.2048.20-0.86%7,069,296
Jul 11, 202548.2348.8048.1448.6248.620.79%10,566,382
Jul 10, 202548.1248.7347.7148.2448.240.56%9,377,932
Jul 9, 202548.2448.7747.8247.9747.97-0.48%9,406,001
Jul 8, 202548.0748.6548.0048.2048.200.27%9,188,193
Jul 7, 202548.5148.6648.0548.0748.07-1.56%10,200,751
Jul 4, 202550.0650.0648.5648.8348.83-2.26%12,656,535
Jul 3, 202549.7550.5149.5349.9649.960.24%8,501,548
Jul 2, 202549.9050.3049.4049.8449.84-0.40%9,668,249
Jul 1, 202550.2450.2849.4450.0450.04-0.02%12,202,914
Jun 30, 202548.3050.3048.3050.0550.053.84%20,424,135