Zhejiang Renzhi Co., Ltd. (SHE:002629)
China · Delayed Price · Currency is CNY 4.020
-0.220 (-5.19%)
Jul 21, 2026, 3:05 PM CST
Zhejiang Renzhi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.10 | 4.18 | 3.82 | 4.02 | 4.02 | -5.19% | 26,969,700 |
| Jul 20, 2026 | 4.23 | 4.48 | 4.12 | 4.24 | 4.24 | 0.47% | 21,038,200 |
| Jul 17, 2026 | 4.41 | 4.57 | 4.14 | 4.22 | 4.22 | -4.52% | 17,002,900 |
| Jul 16, 2026 | 4.35 | 4.51 | 4.33 | 4.42 | 4.42 | 0.23% | 12,571,300 |
| Jul 15, 2026 | 4.33 | 4.54 | 4.30 | 4.41 | 4.41 | -0.23% | 13,290,500 |
| Jul 14, 2026 | 4.38 | 4.42 | 4.23 | 4.42 | 4.42 | 2.79% | 15,976,300 |
| Jul 13, 2026 | 4.59 | 4.62 | 4.30 | 4.30 | 4.30 | -5.70% | 15,390,700 |
| Jul 10, 2026 | 4.35 | 4.75 | 4.29 | 4.56 | 4.56 | 4.35% | 21,381,700 |
| Jul 9, 2026 | 4.40 | 4.51 | 4.29 | 4.37 | 4.37 | -0.68% | 13,309,400 |
| Jul 8, 2026 | 4.48 | 4.50 | 4.31 | 4.40 | 4.40 | -1.12% | 10,868,800 |
| Jul 7, 2026 | 4.54 | 4.59 | 4.42 | 4.45 | 4.45 | -2.84% | 13,481,300 |
| Jul 6, 2026 | 4.67 | 4.73 | 4.57 | 4.58 | 4.58 | -1.93% | 12,953,000 |
| Jul 3, 2026 | 4.58 | 4.70 | 4.58 | 4.67 | 4.67 | 1.52% | 13,859,900 |
| Jul 2, 2026 | 4.54 | 4.74 | 4.52 | 4.60 | 4.60 | 0.44% | 19,122,400 |
| Jul 1, 2026 | 4.27 | 4.65 | 4.23 | 4.58 | 4.58 | 6.51% | 27,877,800 |
| Jun 30, 2026 | 4.43 | 4.48 | 4.28 | 4.30 | 4.30 | -2.71% | 17,193,600 |
| Jun 29, 2026 | 4.26 | 4.58 | 4.17 | 4.42 | 4.42 | 2.31% | 25,907,300 |
| Jun 26, 2026 | 4.30 | 4.38 | 4.18 | 4.32 | 4.32 | 0.47% | 17,380,900 |
| Jun 25, 2026 | 4.35 | 4.49 | 4.20 | 4.30 | 4.30 | -2.27% | 20,297,650 |
| Jun 24, 2026 | 4.70 | 4.74 | 4.37 | 4.40 | 4.40 | -6.38% | 20,261,470 |
| Jun 23, 2026 | 4.66 | 4.85 | 4.55 | 4.70 | 4.70 | 1.73% | 22,113,771 |
| Jun 22, 2026 | 4.64 | 4.65 | 4.37 | 4.62 | 4.62 | -0.22% | 20,893,471 |
| Jun 18, 2026 | 4.60 | 4.68 | 4.51 | 4.63 | 4.63 | -0.43% | 14,012,530 |
| Jun 17, 2026 | 4.70 | 4.73 | 4.62 | 4.65 | 4.65 | -2.11% | 15,806,000 |
| Jun 16, 2026 | 4.97 | 4.97 | 4.68 | 4.75 | 4.75 | -3.26% | 17,125,340 |
| Jun 15, 2026 | 4.98 | 5.12 | 4.88 | 4.91 | 4.91 | -1.01% | 14,347,780 |
| Jun 12, 2026 | 4.97 | 5.02 | 4.80 | 4.96 | 4.96 | 1.43% | 17,707,100 |
| Jun 11, 2026 | 5.01 | 5.24 | 4.82 | 4.89 | 4.89 | -0.81% | 19,560,740 |
| Jun 10, 2026 | 5.07 | 5.07 | 4.80 | 4.93 | 4.93 | -1.79% | 15,462,250 |
| Jun 9, 2026 | 5.15 | 5.15 | 4.81 | 5.02 | 5.02 | -1.57% | 19,972,800 |
| Jun 8, 2026 | 5.06 | 5.27 | 5.01 | 5.10 | 5.10 | -1.54% | 20,682,400 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.16 | 5.18 | 5.18 | -4.25% | 28,626,108 |
| Jun 4, 2026 | 5.46 | 5.60 | 5.30 | 5.41 | 5.41 | - | 22,605,750 |
| Jun 3, 2026 | 5.62 | 5.62 | 5.36 | 5.41 | 5.41 | -1.81% | 24,270,500 |
| Jun 2, 2026 | 5.82 | 5.83 | 5.37 | 5.51 | 5.51 | -3.84% | 36,617,746 |
| Jun 1, 2026 | 5.25 | 5.73 | 5.15 | 5.73 | 5.73 | 9.98% | 27,378,300 |
| May 29, 2026 | 5.50 | 5.76 | 5.20 | 5.21 | 5.21 | -4.40% | 27,720,300 |
| May 28, 2026 | 5.61 | 5.64 | 5.36 | 5.45 | 5.45 | -1.62% | 22,750,500 |
| May 27, 2026 | 5.72 | 5.80 | 5.49 | 5.54 | 5.54 | -4.15% | 31,346,704 |
| May 26, 2026 | 5.65 | 6.05 | 5.40 | 5.78 | 5.78 | 0.35% | 54,479,870 |
| May 25, 2026 | 5.94 | 6.18 | 5.66 | 5.76 | 5.76 | -7.10% | 55,215,290 |
| May 22, 2026 | 6.45 | 6.54 | 6.20 | 6.20 | 6.20 | -10.01% | 49,152,600 |
| May 21, 2026 | 8.04 | 8.04 | 6.89 | 6.89 | 6.89 | -10.05% | 35,194,800 |
| May 13, 2026 | 7.05 | 7.66 | 7.02 | 7.66 | 7.66 | 10.06% | 56,149,517 |
| May 12, 2026 | 7.19 | 7.21 | 6.89 | 6.96 | 6.96 | -3.20% | 38,081,000 |
| May 11, 2026 | 7.11 | 7.30 | 7.04 | 7.19 | 7.19 | 3.90% | 75,168,753 |
| May 8, 2026 | 6.30 | 6.92 | 6.30 | 6.92 | 6.92 | 10.02% | 61,465,581 |
| May 7, 2026 | 6.30 | 6.36 | 6.21 | 6.29 | 6.29 | -0.32% | 12,442,700 |
| May 6, 2026 | 6.47 | 6.47 | 6.25 | 6.31 | 6.31 | -2.47% | 21,852,800 |
| Apr 30, 2026 | 6.53 | 6.60 | 6.42 | 6.47 | 6.47 | -1.37% | 14,189,800 |