ZYNP Corporation (SHE:002448)
China · Delayed Price · Currency is CNY 10.31
+0.22 (2.18%)
Sep 5, 2025, 3:04 PM CST
ZYNP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 8.65 | 8.75 | 8.51 | 8.59 | 8.59 | -0.69% | 15,054,950 |
| Jul 30, 2025 | 8.81 | 8.82 | 8.61 | 8.65 | 8.65 | -1.93% | 16,656,600 |
| Jul 29, 2025 | 8.93 | 8.95 | 8.75 | 8.82 | 8.82 | -1.23% | 14,819,099 |
| Jul 28, 2025 | 8.87 | 9.09 | 8.85 | 8.93 | 8.93 | 0.90% | 18,332,450 |
| Jul 25, 2025 | 8.84 | 8.91 | 8.79 | 8.85 | 8.85 | 0.11% | 13,670,450 |
| Jul 24, 2025 | 8.83 | 8.91 | 8.78 | 8.84 | 8.84 | 0.45% | 15,749,374 |
| Jul 23, 2025 | 8.89 | 8.92 | 8.79 | 8.80 | 8.80 | -1.23% | 22,229,900 |
| Jul 22, 2025 | 8.94 | 9.15 | 8.87 | 8.91 | 8.91 | -0.45% | 28,577,178 |
| Jul 21, 2025 | 8.92 | 8.96 | 8.86 | 8.95 | 8.95 | 0.79% | 19,037,100 |
| Jul 18, 2025 | 8.93 | 8.99 | 8.82 | 8.88 | 8.88 | -0.45% | 14,509,000 |
| Jul 17, 2025 | 8.94 | 8.96 | 8.85 | 8.92 | 8.92 | -0.22% | 20,924,750 |
| Jul 16, 2025 | 8.83 | 9.00 | 8.76 | 8.94 | 8.94 | 1.25% | 29,975,380 |
| Jul 15, 2025 | 8.79 | 8.96 | 8.68 | 8.83 | 8.83 | 2.56% | 37,746,952 |
| Jul 14, 2025 | 8.46 | 8.65 | 8.41 | 8.61 | 8.61 | 1.89% | 20,452,750 |
| Jul 11, 2025 | 8.47 | 8.50 | 8.38 | 8.45 | 8.45 | -0.35% | 13,046,612 |
| Jul 10, 2025 | 8.44 | 8.50 | 8.37 | 8.48 | 8.48 | -0.12% | 13,559,300 |
| Jul 9, 2025 | 8.56 | 8.61 | 8.46 | 8.49 | 8.49 | -0.59% | 16,001,100 |
| Jul 8, 2025 | 8.36 | 8.57 | 8.33 | 8.54 | 8.54 | 1.91% | 17,594,886 |
| Jul 7, 2025 | 8.35 | 8.39 | 8.30 | 8.38 | 8.38 | 0.60% | 9,746,950 |
| Jul 4, 2025 | 8.45 | 8.48 | 8.31 | 8.33 | 8.33 | -1.54% | 12,992,600 |
| Jul 3, 2025 | 8.31 | 8.50 | 8.31 | 8.46 | 8.46 | 1.32% | 15,482,500 |
| Jul 2, 2025 | 8.35 | 8.39 | 8.24 | 8.35 | 8.35 | -0.60% | 12,444,100 |
| Jul 1, 2025 | 8.35 | 8.43 | 8.28 | 8.40 | 8.40 | 0.36% | 15,080,500 |
| Jun 30, 2025 | 8.33 | 8.42 | 8.33 | 8.37 | 8.37 | 0.12% | 15,603,700 |