ZYNP Corporation (SHE:002448)
China · Delayed Price · Currency is CNY 10.10
-0.45 (-4.27%)
Oct 17, 2025, 2:45 PM CST
ZYNP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.55 | 10.87 | 10.03 | 10.05 | 10.05 | -4.74% | 24,792,200 |
| Oct 16, 2025 | 10.67 | 10.73 | 10.51 | 10.55 | 10.55 | -1.77% | 16,320,950 |
| Oct 15, 2025 | 10.67 | 10.81 | 10.51 | 10.74 | 10.74 | 0.37% | 23,063,600 |
| Oct 14, 2025 | 10.99 | 11.38 | 10.66 | 10.70 | 10.70 | -1.92% | 30,024,700 |
| Oct 13, 2025 | 10.56 | 10.97 | 10.45 | 10.91 | 10.91 | -1.09% | 24,157,150 |
| Oct 10, 2025 | 11.20 | 11.23 | 10.95 | 11.03 | 11.03 | -1.61% | 28,318,755 |
| Oct 9, 2025 | 11.10 | 11.28 | 11.01 | 11.21 | 11.21 | 1.08% | 25,328,266 |
| Sep 30, 2025 | 11.03 | 11.30 | 10.85 | 11.09 | 11.09 | 0.82% | 27,756,200 |
| Sep 29, 2025 | 11.15 | 11.23 | 10.97 | 11.00 | 11.00 | -2.05% | 30,787,200 |
| Sep 26, 2025 | 10.80 | 11.38 | 10.71 | 11.23 | 11.23 | 3.98% | 49,545,255 |
| Sep 25, 2025 | 11.00 | 11.04 | 10.79 | 10.80 | 10.80 | -2.00% | 27,125,029 |
| Sep 24, 2025 | 10.93 | 11.07 | 10.80 | 11.02 | 11.02 | -0.09% | 32,489,174 |
| Sep 23, 2025 | 10.87 | 11.03 | 10.59 | 11.03 | 11.03 | 1.10% | 37,064,013 |
| Sep 22, 2025 | 10.87 | 11.11 | 10.80 | 10.91 | 10.91 | 0.18% | 33,418,250 |
| Sep 19, 2025 | 11.22 | 11.28 | 10.81 | 10.89 | 10.89 | -2.94% | 38,774,479 |
| Sep 18, 2025 | 11.80 | 11.80 | 11.08 | 11.22 | 11.22 | -3.69% | 93,558,910 |
| Sep 17, 2025 | 10.60 | 11.65 | 10.56 | 11.65 | 11.65 | 10.01% | 67,229,816 |
| Sep 16, 2025 | 10.46 | 10.68 | 10.44 | 10.59 | 10.59 | 1.24% | 19,482,150 |
| Sep 15, 2025 | 10.55 | 10.80 | 10.41 | 10.46 | 10.46 | 0.19% | 18,172,249 |
| Sep 12, 2025 | 10.65 | 10.65 | 10.42 | 10.44 | 10.44 | -1.69% | 15,849,950 |
| Sep 11, 2025 | 10.23 | 10.65 | 10.08 | 10.62 | 10.62 | 3.71% | 22,551,700 |
| Sep 10, 2025 | 10.38 | 10.43 | 10.16 | 10.24 | 10.24 | -1.16% | 15,449,372 |
| Sep 9, 2025 | 10.47 | 10.56 | 10.22 | 10.36 | 10.36 | -1.15% | 21,585,720 |
| Sep 8, 2025 | 10.34 | 10.58 | 10.28 | 10.48 | 10.48 | 1.65% | 24,968,303 |
| Sep 5, 2025 | 10.10 | 10.36 | 10.00 | 10.31 | 10.31 | 2.18% | 20,032,850 |
| Sep 4, 2025 | 10.30 | 10.64 | 9.80 | 10.09 | 10.09 | -1.56% | 33,075,050 |
| Sep 3, 2025 | 10.71 | 10.77 | 10.17 | 10.25 | 10.25 | -4.12% | 28,798,404 |
| Sep 2, 2025 | 10.90 | 11.16 | 10.47 | 10.69 | 10.69 | -1.29% | 39,737,733 |
| Sep 1, 2025 | 10.67 | 11.05 | 10.58 | 10.83 | 10.83 | 1.69% | 37,491,879 |
| Aug 29, 2025 | 9.96 | 10.94 | 9.92 | 10.65 | 10.65 | 7.04% | 65,819,629 |
| Aug 28, 2025 | 9.78 | 9.98 | 9.56 | 9.95 | 9.95 | 1.12% | 33,354,410 |
| Aug 27, 2025 | 10.27 | 10.34 | 9.84 | 9.84 | 9.84 | -5.11% | 42,136,300 |
| Aug 26, 2025 | 10.09 | 10.41 | 10.00 | 10.37 | 10.37 | 2.57% | 30,164,350 |
| Aug 25, 2025 | 10.01 | 10.11 | 9.90 | 10.11 | 10.11 | 1.20% | 27,949,150 |
| Aug 22, 2025 | 9.75 | 10.23 | 9.67 | 9.99 | 9.99 | 1.94% | 34,043,080 |
| Aug 21, 2025 | 10.05 | 10.09 | 9.73 | 9.80 | 9.80 | -1.41% | 21,389,803 |
| Aug 20, 2025 | 9.85 | 9.95 | 9.75 | 9.94 | 9.94 | 0.61% | 21,850,750 |
| Aug 19, 2025 | 9.66 | 10.10 | 9.63 | 9.88 | 9.88 | 1.96% | 35,448,119 |
| Aug 18, 2025 | 9.47 | 9.86 | 9.46 | 9.69 | 9.69 | 2.43% | 35,871,266 |
| Aug 15, 2025 | 9.35 | 9.53 | 9.26 | 9.46 | 9.46 | 3.05% | 32,174,609 |
| Aug 14, 2025 | 9.48 | 9.53 | 9.14 | 9.18 | 9.18 | -3.06% | 22,501,900 |
| Aug 13, 2025 | 9.25 | 9.51 | 9.25 | 9.47 | 9.47 | 1.94% | 26,459,766 |
| Aug 12, 2025 | 9.27 | 9.30 | 9.18 | 9.29 | 9.29 | - | 14,443,500 |
| Aug 11, 2025 | 9.26 | 9.34 | 9.20 | 9.29 | 9.29 | 0.76% | 17,433,000 |
| Aug 8, 2025 | 9.20 | 9.25 | 9.14 | 9.22 | 9.22 | - | 16,048,600 |
| Aug 7, 2025 | 9.30 | 9.35 | 9.21 | 9.22 | 9.22 | -1.18% | 19,469,555 |
| Aug 6, 2025 | 9.24 | 9.38 | 9.13 | 9.33 | 9.33 | 1.30% | 36,374,702 |
| Aug 5, 2025 | 8.86 | 9.61 | 8.85 | 9.21 | 9.21 | 4.42% | 46,818,826 |
| Aug 4, 2025 | 8.61 | 8.83 | 8.58 | 8.82 | 8.82 | 1.73% | 11,864,800 |
| Aug 1, 2025 | 8.56 | 8.69 | 8.54 | 8.67 | 8.67 | 0.93% | 11,569,090 |