Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 8.21
+0.15 (1.86%)
Mar 27, 2026, 3:04 PM CST
SHE:300410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.61 | 8.61 | 7.91 | 7.99 | - | -0.87% | 1,712,000 |
| Mar 26, 2026 | 8.15 | 8.29 | 8.01 | 8.06 | 8.06 | -1.23% | 12,357,500 |
| Mar 25, 2026 | 8.10 | 8.24 | 8.07 | 8.16 | 8.16 | 1.12% | 12,132,570 |
| Mar 24, 2026 | 7.93 | 8.07 | 7.66 | 8.07 | 8.07 | 3.86% | 15,052,200 |
| Mar 23, 2026 | 8.20 | 8.31 | 7.65 | 7.77 | 7.77 | -6.83% | 17,201,900 |
| Mar 20, 2026 | 8.61 | 8.74 | 8.32 | 8.34 | 8.34 | -3.02% | 14,390,200 |
| Mar 19, 2026 | 8.91 | 8.91 | 8.55 | 8.60 | 8.60 | -4.44% | 16,388,530 |
| Mar 18, 2026 | 8.94 | 9.02 | 8.80 | 9.00 | 9.00 | 1.81% | 12,393,600 |
| Mar 17, 2026 | 9.22 | 9.28 | 8.83 | 8.84 | 8.84 | -4.02% | 14,446,680 |
| Mar 16, 2026 | 8.95 | 9.21 | 8.90 | 9.21 | 9.21 | 2.33% | 14,606,400 |
| Mar 13, 2026 | 8.94 | 9.15 | 8.88 | 9.00 | 9.00 | 0.33% | 13,383,870 |
| Mar 12, 2026 | 9.22 | 9.23 | 8.87 | 8.97 | 8.97 | -2.29% | 17,494,000 |
| Mar 11, 2026 | 9.20 | 9.34 | 9.15 | 9.18 | 9.18 | -0.43% | 15,459,170 |
| Mar 10, 2026 | 9.05 | 9.24 | 9.04 | 9.22 | 9.22 | 3.13% | 19,148,018 |
| Mar 9, 2026 | 8.90 | 9.00 | 8.64 | 8.94 | 8.94 | -1.43% | 18,167,300 |
| Mar 6, 2026 | 9.02 | 9.09 | 8.85 | 9.07 | 9.07 | 0.44% | 12,852,210 |
| Mar 5, 2026 | 8.85 | 9.16 | 8.85 | 9.03 | 9.03 | 4.39% | 21,766,690 |
| Mar 4, 2026 | 8.67 | 8.87 | 8.54 | 8.65 | 8.65 | -1.26% | 14,532,490 |
| Mar 3, 2026 | 9.10 | 9.27 | 8.71 | 8.76 | 8.76 | -3.52% | 24,516,850 |
| Mar 2, 2026 | 9.25 | 9.33 | 9.00 | 9.08 | 9.08 | -3.92% | 20,283,520 |
| Feb 27, 2026 | 9.36 | 9.47 | 9.35 | 9.45 | 9.45 | -1.36% | 19,946,120 |
| Feb 26, 2026 | 9.22 | 9.60 | 9.18 | 9.58 | 9.58 | 4.02% | 28,574,270 |
| Feb 25, 2026 | 9.18 | 9.24 | 9.12 | 9.21 | 9.21 | 0.66% | 13,716,420 |
| Feb 24, 2026 | 9.03 | 9.24 | 8.99 | 9.15 | 9.15 | 2.81% | 17,176,970 |
| Feb 13, 2026 | 8.89 | 8.99 | 8.85 | 8.90 | 8.90 | 0.11% | 8,193,400 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.83 | 8.89 | 8.89 | -0.45% | 8,870,617 |
| Feb 11, 2026 | 9.03 | 9.04 | 8.92 | 8.93 | 8.93 | -1.00% | 9,058,206 |
| Feb 10, 2026 | 9.07 | 9.13 | 9.00 | 9.02 | 9.02 | -0.44% | 11,568,330 |
| Feb 9, 2026 | 8.81 | 9.13 | 8.78 | 9.06 | 9.06 | 4.26% | 20,963,980 |
| Feb 6, 2026 | 8.56 | 8.83 | 8.52 | 8.69 | 8.69 | 0.58% | 13,820,612 |
| Feb 5, 2026 | 8.89 | 8.89 | 8.64 | 8.64 | 8.64 | -3.46% | 13,375,700 |
| Feb 4, 2026 | 8.87 | 8.98 | 8.77 | 8.95 | 8.95 | 0.79% | 14,162,300 |
| Feb 3, 2026 | 8.69 | 8.90 | 8.60 | 8.88 | 8.88 | 3.86% | 22,196,980 |
| Feb 2, 2026 | 8.72 | 8.95 | 8.50 | 8.55 | 8.55 | 0.47% | 21,230,620 |
| Jan 30, 2026 | 8.73 | 8.77 | 8.35 | 8.51 | 8.51 | -2.52% | 18,223,353 |
| Jan 29, 2026 | 9.10 | 9.15 | 8.66 | 8.73 | 8.73 | -4.17% | 26,671,420 |
| Jan 28, 2026 | 9.20 | 9.37 | 9.09 | 9.11 | 9.11 | -2.98% | 32,478,220 |
| Jan 27, 2026 | 8.76 | 9.88 | 8.42 | 9.39 | 9.39 | 6.70% | 57,578,560 |
| Jan 26, 2026 | 9.26 | 9.28 | 8.70 | 8.80 | 8.80 | -3.83% | 24,478,600 |
| Jan 23, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 3.04% | 24,781,330 |
| Jan 22, 2026 | 8.95 | 9.09 | 8.85 | 8.88 | 8.88 | - | 15,687,500 |
| Jan 21, 2026 | 8.69 | 8.88 | 8.61 | 8.88 | 8.88 | 1.60% | 14,611,514 |
| Jan 20, 2026 | 8.88 | 8.97 | 8.66 | 8.74 | 8.74 | -1.13% | 17,873,600 |
| Jan 19, 2026 | 8.68 | 8.84 | 8.59 | 8.84 | 8.84 | 1.73% | 19,894,980 |
| Jan 16, 2026 | 8.60 | 8.70 | 8.47 | 8.69 | 8.69 | 2.00% | 19,145,092 |
| Jan 15, 2026 | 8.47 | 8.72 | 8.38 | 8.52 | 8.52 | 0.12% | 16,052,410 |
| Jan 14, 2026 | 8.40 | 8.62 | 8.32 | 8.51 | 8.51 | 1.19% | 17,733,420 |
| Jan 13, 2026 | 8.72 | 8.72 | 8.39 | 8.41 | 8.41 | -3.11% | 17,448,300 |
| Jan 12, 2026 | 8.70 | 8.74 | 8.53 | 8.68 | 8.68 | 0.23% | 19,808,970 |
| Jan 9, 2026 | 8.64 | 8.68 | 8.55 | 8.66 | 8.66 | 0.23% | 10,467,420 |