Zhejiang Renzhi Co., Ltd. (SHE:002629)
China · Delayed Price · Currency is CNY 4.870
+0.070 (1.46%)
Sep 7, 2026, 3:04 PM CST
Zhejiang Renzhi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.80 | 4.91 | 4.76 | 4.80 | 4.80 | 1.05% | 11,877,000 |
| Sep 3, 2026 | 4.82 | 4.93 | 4.74 | 4.75 | 4.75 | -2.26% | 11,793,900 |
| Sep 2, 2026 | 5.00 | 5.05 | 4.82 | 4.86 | 4.86 | -1.82% | 12,830,019 |
| Sep 1, 2026 | 4.90 | 4.98 | 4.88 | 4.95 | 4.95 | 1.23% | 10,621,500 |
| Aug 31, 2026 | 4.90 | 4.93 | 4.81 | 4.89 | 4.89 | - | 10,099,900 |
| Aug 28, 2026 | 4.91 | 4.94 | 4.86 | 4.89 | 4.89 | 0.20% | 10,499,900 |
| Aug 27, 2026 | 4.90 | 4.95 | 4.86 | 4.88 | 4.88 | -1.01% | 8,281,795 |
| Aug 26, 2026 | 4.84 | 4.95 | 4.80 | 4.93 | 4.93 | 0.82% | 9,450,600 |
| Aug 25, 2026 | 4.72 | 4.92 | 4.70 | 4.89 | 4.89 | 3.38% | 9,884,200 |
| Aug 24, 2026 | 4.75 | 4.79 | 4.64 | 4.73 | 4.73 | -0.21% | 8,807,201 |
| Aug 21, 2026 | 4.70 | 4.80 | 4.65 | 4.74 | 4.74 | 0.85% | 7,337,800 |
| Aug 20, 2026 | 4.67 | 4.75 | 4.63 | 4.70 | 4.70 | 0.64% | 9,362,300 |
| Aug 19, 2026 | 4.82 | 4.87 | 4.62 | 4.67 | 4.67 | -3.91% | 9,452,600 |
| Aug 18, 2026 | 4.84 | 4.89 | 4.79 | 4.86 | 4.86 | 1.04% | 9,868,005 |
| Aug 17, 2026 | 4.69 | 4.89 | 4.61 | 4.81 | 4.81 | 2.78% | 12,577,150 |
| Aug 14, 2026 | 4.67 | 4.75 | 4.59 | 4.68 | 4.68 | 0.21% | 7,465,400 |
| Aug 13, 2026 | 4.77 | 4.80 | 4.66 | 4.67 | 4.67 | -1.89% | 9,003,600 |
| Aug 12, 2026 | 4.68 | 4.80 | 4.63 | 4.76 | 4.76 | 1.71% | 11,269,700 |
| Aug 11, 2026 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -0.43% | 13,508,000 |
| Aug 10, 2026 | 4.62 | 4.71 | 4.53 | 4.70 | 4.70 | 1.95% | 11,884,350 |
| Aug 7, 2026 | 4.60 | 4.72 | 4.50 | 4.61 | 4.61 | 0.66% | 16,996,100 |
| Aug 6, 2026 | 4.60 | 4.62 | 4.48 | 4.58 | 4.58 | 0.22% | 11,683,600 |
| Aug 5, 2026 | 4.59 | 4.62 | 4.50 | 4.57 | 4.57 | -0.44% | 10,003,400 |
| Aug 4, 2026 | 4.55 | 4.65 | 4.48 | 4.59 | 4.59 | 1.32% | 13,056,100 |
| Aug 3, 2026 | 4.30 | 4.54 | 4.30 | 4.53 | 4.53 | 5.35% | 14,402,100 |
| Jul 31, 2026 | 4.15 | 4.32 | 4.12 | 4.30 | 4.30 | 2.38% | 12,065,700 |
| Jul 30, 2026 | 4.35 | 4.44 | 4.14 | 4.20 | 4.20 | -1.64% | 14,403,700 |
| Jul 29, 2026 | 4.21 | 4.32 | 4.19 | 4.27 | 4.27 | 1.91% | 11,890,100 |
| Jul 28, 2026 | 4.20 | 4.29 | 4.16 | 4.19 | 4.19 | -0.48% | 9,153,500 |
| Jul 27, 2026 | 4.04 | 4.22 | 4.01 | 4.21 | 4.21 | 2.43% | 12,440,200 |
| Jul 24, 2026 | 4.28 | 4.32 | 4.08 | 4.11 | 4.11 | -3.97% | 11,716,500 |
| Jul 23, 2026 | 4.11 | 4.28 | 4.07 | 4.28 | 4.28 | 4.65% | 15,254,100 |
| Jul 22, 2026 | 3.97 | 4.16 | 3.96 | 4.09 | 4.09 | 1.74% | 15,965,750 |
| 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 |