Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 9.15
+0.27 (3.04%)
At close: Jan 23, 2026
SHE:300410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.45 | 8.64 | 8.45 | 8.64 | 8.64 | 1.65% | 10,961,480 |
| Jan 7, 2026 | 8.49 | 8.59 | 8.44 | 8.50 | 8.50 | 0.12% | 9,324,286 |
| Jan 6, 2026 | 8.40 | 8.53 | 8.36 | 8.49 | 8.49 | 0.95% | 9,357,893 |
| Jan 5, 2026 | 8.20 | 8.41 | 8.17 | 8.41 | 8.41 | 2.81% | 9,991,153 |
| Dec 31, 2025 | 8.20 | 8.22 | 8.09 | 8.18 | 8.18 | -0.24% | 7,356,200 |
| Dec 30, 2025 | 8.25 | 8.31 | 8.17 | 8.20 | 8.20 | -1.32% | 7,084,826 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.24 | 8.31 | 8.31 | -1.31% | 6,781,700 |
| Dec 26, 2025 | 8.54 | 8.57 | 8.39 | 8.42 | 8.42 | -0.94% | 7,475,862 |
| Dec 25, 2025 | 8.52 | 8.54 | 8.38 | 8.50 | 8.50 | - | 6,862,100 |
| Dec 24, 2025 | 8.38 | 8.53 | 8.35 | 8.50 | 8.50 | 1.31% | 6,377,542 |
| Dec 23, 2025 | 8.36 | 8.49 | 8.36 | 8.39 | 8.39 | -0.59% | 6,383,600 |
| Dec 22, 2025 | 8.31 | 8.48 | 8.29 | 8.44 | 8.44 | 2.30% | 7,830,600 |
| Dec 19, 2025 | 8.26 | 8.39 | 8.20 | 8.25 | 8.25 | 1.23% | 6,593,243 |
| Dec 18, 2025 | 8.12 | 8.28 | 8.09 | 8.15 | 8.15 | -0.61% | 6,052,207 |
| Dec 17, 2025 | 8.08 | 8.22 | 7.95 | 8.20 | 8.20 | 1.49% | 9,528,508 |
| Dec 16, 2025 | 8.23 | 8.29 | 8.07 | 8.08 | 8.08 | -2.53% | 7,912,500 |
| Dec 15, 2025 | 8.33 | 8.39 | 8.09 | 8.29 | 8.29 | -0.48% | 7,520,100 |
| Dec 12, 2025 | 8.36 | 8.48 | 8.31 | 8.33 | 8.33 | - | 7,208,780 |
| Dec 11, 2025 | 8.54 | 8.56 | 8.31 | 8.33 | 8.33 | -2.46% | 7,336,982 |
| Dec 10, 2025 | 8.58 | 8.60 | 8.43 | 8.54 | 8.54 | -0.35% | 5,949,908 |
| Dec 9, 2025 | 8.57 | 8.65 | 8.53 | 8.57 | 8.57 | -0.23% | 6,552,900 |
| Dec 8, 2025 | 8.41 | 8.65 | 8.39 | 8.59 | 8.59 | 2.14% | 9,158,732 |
| Dec 5, 2025 | 8.26 | 8.41 | 8.16 | 8.41 | 8.41 | 2.06% | 7,548,191 |
| Dec 4, 2025 | 8.45 | 8.49 | 8.18 | 8.24 | 8.24 | -2.25% | 10,605,700 |
| Dec 3, 2025 | 8.63 | 8.64 | 8.39 | 8.43 | 8.43 | -2.32% | 10,372,320 |
| Dec 2, 2025 | 8.73 | 8.73 | 8.60 | 8.63 | 8.63 | -1.15% | 8,414,123 |
| Dec 1, 2025 | 8.79 | 8.87 | 8.71 | 8.73 | 8.73 | -0.34% | 9,092,900 |
| Nov 28, 2025 | 8.64 | 8.77 | 8.62 | 8.76 | 8.76 | 0.92% | 10,681,360 |
| Nov 27, 2025 | 8.56 | 8.84 | 8.50 | 8.68 | 8.68 | 1.40% | 12,219,490 |
| Nov 26, 2025 | 8.70 | 8.87 | 8.53 | 8.56 | 8.56 | -1.61% | 15,289,600 |
| Nov 25, 2025 | 8.60 | 8.77 | 8.50 | 8.70 | 8.70 | 2.23% | 13,440,000 |
| Nov 24, 2025 | 8.44 | 8.56 | 8.32 | 8.51 | 8.51 | 2.28% | 11,134,690 |
| Nov 21, 2025 | 8.68 | 8.79 | 8.22 | 8.32 | 8.32 | -5.45% | 17,753,510 |
| Nov 20, 2025 | 8.95 | 9.17 | 8.71 | 8.80 | 8.80 | -0.79% | 15,125,190 |
| Nov 19, 2025 | 9.45 | 9.60 | 8.80 | 8.87 | 8.87 | -5.44% | 24,917,590 |
| Nov 18, 2025 | 9.58 | 9.95 | 9.28 | 9.38 | 9.38 | -2.60% | 20,604,340 |
| Nov 17, 2025 | 9.71 | 9.83 | 9.54 | 9.63 | 9.63 | -2.73% | 20,171,250 |
| Nov 14, 2025 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 25,995,490 |
| Nov 13, 2025 | 9.73 | 10.11 | 9.61 | 10.00 | 10.00 | 3.73% | 40,240,920 |