Zhejiang Renzhi Co., Ltd. (SHE:002629)
China · Delayed Price · Currency is CNY 6.74
+0.06 (0.90%)
Mar 9, 2026, 3:04 PM CST
Zhejiang Renzhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.66 | 6.81 | 6.60 | 6.68 | 6.68 | -3.61% | 39,884,990 |
| Mar 5, 2026 | 6.96 | 7.30 | 6.60 | 6.93 | 6.93 | -5.07% | 64,983,090 |
| Mar 4, 2026 | 7.73 | 7.75 | 7.30 | 7.30 | 7.30 | -9.99% | 70,756,080 |
| Mar 3, 2026 | 7.45 | 8.11 | 7.41 | 8.11 | 8.11 | 10.04% | 128,050,800 |
| Mar 2, 2026 | 7.10 | 7.37 | 6.80 | 7.37 | 7.37 | 10.00% | 78,312,730 |
| Feb 27, 2026 | 6.58 | 6.99 | 6.41 | 6.70 | 6.70 | 3.40% | 33,950,900 |
| Feb 26, 2026 | 6.72 | 6.83 | 6.47 | 6.48 | 6.48 | -2.70% | 25,405,700 |
| Feb 25, 2026 | 6.67 | 6.86 | 6.61 | 6.66 | 6.66 | -0.15% | 35,961,300 |
| Feb 24, 2026 | 6.45 | 6.78 | 6.33 | 6.67 | 6.67 | 6.55% | 47,689,600 |
| Feb 13, 2026 | 6.20 | 6.46 | 6.10 | 6.26 | 6.26 | 1.13% | 20,786,400 |
| Feb 12, 2026 | 6.53 | 6.56 | 6.18 | 6.19 | 6.19 | -5.21% | 29,931,900 |
| Feb 11, 2026 | 6.25 | 6.88 | 6.24 | 6.53 | 6.53 | 4.31% | 45,927,520 |
| Feb 10, 2026 | 6.33 | 6.43 | 6.23 | 6.26 | 6.26 | 0.64% | 16,324,700 |
| Feb 9, 2026 | 6.28 | 6.35 | 6.18 | 6.22 | 6.22 | -0.96% | 14,764,400 |
| Feb 6, 2026 | 5.99 | 6.36 | 5.94 | 6.28 | 6.28 | 3.80% | 25,647,100 |
| Feb 5, 2026 | 6.03 | 6.18 | 6.00 | 6.05 | 6.05 | -0.66% | 13,302,400 |
| Feb 4, 2026 | 6.09 | 6.20 | 6.04 | 6.09 | 6.09 | 0.50% | 17,198,800 |
| Feb 3, 2026 | 6.17 | 6.17 | 5.97 | 6.06 | 6.06 | -0.16% | 17,485,650 |
| Feb 2, 2026 | 6.00 | 6.24 | 5.88 | 6.07 | 6.07 | -1.30% | 22,372,900 |
| Jan 30, 2026 | 6.50 | 6.60 | 6.05 | 6.15 | 6.15 | -7.38% | 38,100,450 |
| Jan 29, 2026 | 6.36 | 6.72 | 6.23 | 6.64 | 6.64 | 6.07% | 52,651,850 |
| Jan 28, 2026 | 6.21 | 6.35 | 6.17 | 6.26 | 6.26 | 1.62% | 28,674,500 |
| Jan 27, 2026 | 6.24 | 6.26 | 6.00 | 6.16 | 6.16 | -1.91% | 21,848,600 |
| Jan 26, 2026 | 6.36 | 6.42 | 6.18 | 6.28 | 6.28 | 0.16% | 28,951,770 |
| Jan 23, 2026 | 6.51 | 6.59 | 6.15 | 6.27 | 6.27 | -2.18% | 46,275,650 |
| Jan 22, 2026 | 5.85 | 6.41 | 5.84 | 6.41 | 6.41 | 9.95% | 43,354,000 |
| Jan 21, 2026 | 5.70 | 5.85 | 5.66 | 5.83 | 5.83 | 1.39% | 20,182,200 |
| Jan 20, 2026 | 5.77 | 5.93 | 5.70 | 5.75 | 5.75 | -0.35% | 22,508,300 |
| Jan 19, 2026 | 6.01 | 6.01 | 5.68 | 5.77 | 5.77 | -3.83% | 34,211,120 |
| Jan 16, 2026 | 6.12 | 6.20 | 5.94 | 6.00 | 6.00 | -1.96% | 27,113,499 |
| Jan 15, 2026 | 6.65 | 6.65 | 6.01 | 6.12 | 6.12 | -8.38% | 47,002,920 |
| Jan 14, 2026 | 6.73 | 6.90 | 6.66 | 6.68 | 6.68 | -1.47% | 24,435,650 |
| Jan 13, 2026 | 6.75 | 7.05 | 6.75 | 6.78 | 6.78 | 0.44% | 19,193,100 |
| Jan 12, 2026 | 6.84 | 6.87 | 6.66 | 6.75 | 6.75 | -1.60% | 19,812,690 |
| Jan 9, 2026 | 6.90 | 6.99 | 6.73 | 6.86 | 6.86 | 1.18% | 18,729,000 |
| Jan 8, 2026 | 6.84 | 6.88 | 6.66 | 6.78 | 6.78 | -0.73% | 15,990,000 |
| Jan 7, 2026 | 7.18 | 7.20 | 6.80 | 6.83 | 6.83 | -5.40% | 23,876,524 |
| Jan 6, 2026 | 6.89 | 7.35 | 6.87 | 7.22 | 7.22 | 4.79% | 20,921,380 |
| Jan 5, 2026 | 6.98 | 7.08 | 6.73 | 6.89 | 6.89 | 1.03% | 10,147,300 |
| Dec 31, 2025 | 6.85 | 6.89 | 6.66 | 6.82 | 6.82 | 0.15% | 11,262,600 |
| Dec 30, 2025 | 6.90 | 6.98 | 6.80 | 6.81 | 6.81 | -1.45% | 9,803,300 |
| Dec 29, 2025 | 7.01 | 7.09 | 6.85 | 6.91 | 6.91 | -1.43% | 11,667,640 |
| Dec 26, 2025 | 7.10 | 7.12 | 6.96 | 7.01 | 7.01 | -0.85% | 8,227,700 |
| Dec 25, 2025 | 7.22 | 7.27 | 7.01 | 7.07 | 7.07 | -1.26% | 8,367,500 |
| Dec 24, 2025 | 7.15 | 7.20 | 7.01 | 7.16 | 7.16 | -0.28% | 8,108,500 |
| Dec 23, 2025 | 7.31 | 7.68 | 7.13 | 7.18 | 7.18 | -1.37% | 16,873,100 |
| Dec 22, 2025 | 7.27 | 7.48 | 7.22 | 7.28 | 7.28 | 1.11% | 12,716,090 |
| Dec 19, 2025 | 7.28 | 7.28 | 7.13 | 7.20 | 7.20 | -0.28% | 7,780,090 |
| Dec 18, 2025 | 7.33 | 7.44 | 7.18 | 7.22 | 7.22 | - | 11,179,177 |
| Dec 17, 2025 | 7.03 | 7.23 | 6.82 | 7.22 | 7.22 | 2.41% | 11,712,700 |