China Zhenhua (Group) Science & Technology Co., Ltd (SHE:000733)
47.05
+0.38 (0.81%)
Sep 8, 2025, 11:45 AM CST
SHE:000733 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 46.46 | 46.82 | 46.01 | 46.67 | 46.67 | 0.80% | 12,770,839 |
Sep 4, 2025 | 47.51 | 48.30 | 45.73 | 46.30 | 46.30 | -2.77% | 15,658,959 |
Sep 3, 2025 | 50.18 | 50.30 | 47.53 | 47.62 | 47.62 | -4.84% | 18,657,853 |
Sep 2, 2025 | 50.97 | 51.12 | 48.92 | 50.04 | 50.04 | -1.84% | 20,986,909 |
Sep 1, 2025 | 50.92 | 51.50 | 50.31 | 50.98 | 50.98 | 0.14% | 13,899,778 |
Aug 29, 2025 | 51.55 | 51.55 | 50.52 | 50.91 | 50.91 | -1.18% | 15,384,409 |
Aug 28, 2025 | 50.82 | 51.63 | 49.78 | 51.52 | 51.52 | 1.38% | 22,987,711 |
Aug 27, 2025 | 51.88 | 52.66 | 50.80 | 50.82 | 50.82 | -1.95% | 21,540,145 |
Aug 26, 2025 | 52.62 | 52.70 | 51.66 | 51.83 | 51.83 | -1.50% | 19,661,656 |
Aug 25, 2025 | 52.02 | 52.83 | 51.69 | 52.62 | 52.62 | 1.39% | 24,886,290 |
Aug 22, 2025 | 50.20 | 52.18 | 49.66 | 51.90 | 51.90 | 2.41% | 28,715,849 |
Aug 21, 2025 | 50.18 | 51.20 | 50.17 | 50.68 | 50.68 | 0.72% | 17,061,403 |
Aug 20, 2025 | 49.96 | 50.45 | 49.55 | 50.32 | 50.32 | 0.22% | 15,193,294 |
Aug 19, 2025 | 50.46 | 50.87 | 49.81 | 50.21 | 50.21 | -0.50% | 16,019,248 |
Aug 18, 2025 | 50.20 | 50.68 | 49.71 | 50.46 | 50.46 | 1.04% | 20,592,766 |
Aug 15, 2025 | 49.50 | 50.07 | 49.36 | 49.94 | 49.94 | 0.67% | 15,873,305 |
Aug 14, 2025 | 50.19 | 50.19 | 49.13 | 49.61 | 49.61 | -1.18% | 16,203,695 |
Aug 13, 2025 | 49.80 | 50.22 | 49.58 | 50.20 | 50.20 | 0.80% | 17,700,808 |
Aug 12, 2025 | 50.19 | 50.96 | 49.41 | 49.80 | 49.80 | -1.11% | 14,493,955 |
Aug 11, 2025 | 48.80 | 50.81 | 48.75 | 50.36 | 50.36 | 3.15% | 24,188,553 |
Aug 8, 2025 | 48.80 | 49.39 | 48.60 | 48.82 | 48.82 | -0.39% | 13,596,728 |
Aug 7, 2025 | 49.42 | 49.45 | 48.68 | 49.01 | 49.01 | -0.83% | 15,392,929 |
Aug 6, 2025 | 48.52 | 49.49 | 48.40 | 49.42 | 49.42 | 1.81% | 20,529,191 |
Aug 5, 2025 | 48.80 | 48.87 | 48.30 | 48.54 | 48.54 | - | 12,040,608 |
Aug 4, 2025 | 47.50 | 48.58 | 47.28 | 48.54 | 48.54 | 1.87% | 17,595,414 |
Aug 1, 2025 | 47.50 | 48.58 | 47.15 | 47.65 | 47.65 | 0.25% | 17,469,731 |
Jul 31, 2025 | 47.60 | 48.27 | 47.28 | 47.53 | 47.53 | -0.96% | 12,822,170 |
Jul 30, 2025 | 49.10 | 49.20 | 47.50 | 47.99 | 47.99 | -2.08% | 21,880,612 |
Jul 29, 2025 | 47.92 | 49.01 | 47.14 | 49.01 | 49.01 | 2.06% | 28,786,183 |
Jul 28, 2025 | 48.11 | 48.99 | 47.85 | 48.02 | 48.02 | -0.15% | 17,115,600 |
Jul 25, 2025 | 48.48 | 48.60 | 47.69 | 48.09 | 48.09 | -0.43% | 13,315,399 |
Jul 24, 2025 | 47.86 | 48.32 | 47.75 | 48.30 | 48.30 | 1.00% | 10,836,329 |
Jul 23, 2025 | 47.82 | 48.50 | 47.72 | 47.82 | 47.82 | -0.31% | 11,396,492 |
Jul 22, 2025 | 47.99 | 48.50 | 47.72 | 47.97 | 47.97 | -0.08% | 14,002,072 |
Jul 21, 2025 | 47.87 | 48.08 | 47.30 | 48.01 | 48.01 | 0.29% | 10,075,021 |
Jul 18, 2025 | 47.45 | 48.10 | 47.37 | 47.87 | 47.87 | 0.91% | 8,618,448 |
Jul 17, 2025 | 46.88 | 47.47 | 46.71 | 47.44 | 47.44 | 1.28% | 10,596,673 |
Jul 16, 2025 | 47.03 | 47.20 | 46.62 | 46.84 | 46.84 | -0.66% | 9,082,944 |
Jul 15, 2025 | 48.19 | 48.46 | 46.80 | 47.15 | 47.15 | -2.18% | 15,401,873 |
Jul 14, 2025 | 48.73 | 48.84 | 48.00 | 48.20 | 48.20 | -0.86% | 7,069,296 |
Jul 11, 2025 | 48.23 | 48.80 | 48.14 | 48.62 | 48.62 | 0.79% | 10,566,382 |
Jul 10, 2025 | 48.12 | 48.73 | 47.71 | 48.24 | 48.24 | 0.56% | 9,377,932 |
Jul 9, 2025 | 48.24 | 48.77 | 47.82 | 47.97 | 47.97 | -0.48% | 9,406,001 |
Jul 8, 2025 | 48.07 | 48.65 | 48.00 | 48.20 | 48.20 | 0.27% | 9,188,193 |
Jul 7, 2025 | 48.51 | 48.66 | 48.05 | 48.07 | 48.07 | -1.56% | 10,200,751 |
Jul 4, 2025 | 50.06 | 50.06 | 48.56 | 48.83 | 48.83 | -2.26% | 12,656,535 |
Jul 3, 2025 | 49.75 | 50.51 | 49.53 | 49.96 | 49.96 | 0.24% | 8,501,548 |
Jul 2, 2025 | 49.90 | 50.30 | 49.40 | 49.84 | 49.84 | -0.40% | 9,668,249 |
Jul 1, 2025 | 50.24 | 50.28 | 49.44 | 50.04 | 50.04 | -0.02% | 12,202,914 |
Jun 30, 2025 | 48.30 | 50.30 | 48.30 | 50.05 | 50.05 | 3.84% | 20,424,135 |