Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 7.59
+0.37 (5.12%)
Oct 28, 2026, 3:04 PM CST
SHE:300410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.27 | 7.69 | 7.27 | 7.59 | 7.59 | 5.12% | 23,103,700 |
| Oct 27, 2026 | 7.61 | 7.63 | 7.21 | 7.22 | 7.22 | -4.12% | 14,929,200 |
| Oct 26, 2026 | 7.60 | 7.65 | 7.34 | 7.53 | 7.53 | -1.95% | 18,159,800 |
| Oct 23, 2026 | 7.27 | 7.73 | 6.93 | 7.68 | 7.68 | 1.72% | 32,840,888 |
| Oct 22, 2026 | 8.07 | 8.44 | 7.48 | 7.55 | 7.55 | -6.67% | 39,149,113 |
| Oct 21, 2026 | 8.62 | 8.72 | 8.08 | 8.09 | 8.09 | -6.80% | 40,794,485 |
| Oct 20, 2026 | 8.78 | 8.99 | 8.62 | 8.68 | 8.68 | -1.81% | 31,332,717 |
| Oct 19, 2026 | 8.51 | 9.00 | 8.11 | 8.84 | 8.84 | 1.73% | 44,114,864 |
| Oct 16, 2026 | 9.14 | 9.28 | 8.45 | 8.69 | 8.69 | -5.23% | 49,968,690 |
| Oct 15, 2026 | 7.90 | 9.50 | 7.87 | 9.17 | 9.17 | 12.24% | 66,796,730 |
| Oct 14, 2026 | 8.40 | 8.52 | 8.13 | 8.17 | 8.17 | -3.66% | 16,699,858 |
| Oct 13, 2026 | 8.03 | 8.58 | 7.74 | 8.48 | 8.48 | 1.31% | 33,000,017 |
| Oct 12, 2026 | 8.24 | 9.13 | 8.23 | 8.37 | 8.37 | 1.33% | 29,762,599 |
| Oct 9, 2026 | 8.35 | 8.45 | 7.91 | 8.26 | 8.26 | -2.25% | 22,977,391 |
| Oct 8, 2026 | 8.50 | 8.83 | 8.35 | 8.45 | 8.45 | -0.59% | 17,160,328 |
| Sep 30, 2026 | 8.87 | 8.90 | 8.48 | 8.50 | 8.50 | -3.63% | 18,712,700 |
| Sep 29, 2026 | 8.42 | 9.05 | 8.42 | 8.82 | 8.82 | 5.38% | 29,557,800 |
| Sep 28, 2026 | 8.66 | 8.74 | 8.33 | 8.37 | 8.37 | -4.78% | 20,691,300 |
| Sep 24, 2026 | 8.99 | 9.24 | 8.76 | 8.79 | 8.79 | -2.22% | 22,669,582 |
| Sep 23, 2026 | 8.75 | 9.13 | 8.72 | 8.99 | 8.99 | 2.51% | 29,020,782 |
| Sep 22, 2026 | 8.88 | 9.05 | 8.73 | 8.77 | 8.77 | -1.02% | 23,871,109 |
| Sep 21, 2026 | 8.80 | 8.98 | 8.80 | 8.86 | 8.86 | 0.80% | 20,329,213 |
| Sep 18, 2026 | 8.69 | 8.82 | 8.62 | 8.79 | 8.79 | 2.45% | 22,747,209 |
| Sep 17, 2026 | 8.88 | 8.92 | 8.55 | 8.58 | 8.58 | -3.38% | 29,368,000 |
| Sep 16, 2026 | 8.80 | 8.97 | 8.63 | 8.88 | 8.88 | 0.57% | 35,737,459 |
| Sep 15, 2026 | 8.66 | 8.86 | 8.59 | 8.83 | 8.83 | 1.26% | 36,522,691 |
| Sep 14, 2026 | 8.68 | 8.86 | 8.27 | 8.72 | 8.72 | 0.81% | 39,300,880 |
| Sep 11, 2026 | 8.00 | 8.75 | 7.93 | 8.65 | 8.65 | 6.79% | 46,820,929 |
| Sep 10, 2026 | 8.07 | 8.23 | 7.98 | 8.10 | 8.10 | -0.12% | 12,051,500 |
| Sep 9, 2026 | 8.07 | 8.26 | 8.06 | 8.11 | 8.11 | - | 13,412,854 |
| Sep 8, 2026 | 8.16 | 8.26 | 8.06 | 8.11 | 8.11 | 0.62% | 13,489,970 |
| Sep 7, 2026 | 7.88 | 8.08 | 7.86 | 8.06 | 8.06 | 2.68% | 12,223,860 |
| Sep 4, 2026 | 8.06 | 8.13 | 7.76 | 7.85 | 7.85 | -2.00% | 14,818,000 |
| Sep 3, 2026 | 8.14 | 8.23 | 7.91 | 8.01 | 8.01 | -0.99% | 13,700,200 |
| Sep 2, 2026 | 8.06 | 8.16 | 7.99 | 8.09 | 8.09 | -0.74% | 10,314,500 |
| Sep 1, 2026 | 8.24 | 8.27 | 8.06 | 8.15 | 8.15 | -1.33% | 15,012,000 |
| Aug 31, 2026 | 7.97 | 8.29 | 7.90 | 8.26 | 8.26 | 2.61% | 18,994,670 |
| Aug 28, 2026 | 8.08 | 8.19 | 8.01 | 8.05 | 8.05 | 0.37% | 13,909,470 |
| Aug 27, 2026 | 7.84 | 8.10 | 7.77 | 8.02 | 8.02 | 2.17% | 15,735,871 |
| Aug 26, 2026 | 7.88 | 7.95 | 7.71 | 7.85 | 7.85 | -0.63% | 13,411,100 |
| Aug 25, 2026 | 7.68 | 7.96 | 7.59 | 7.90 | 7.90 | 1.54% | 15,623,477 |
| Aug 24, 2026 | 7.84 | 7.99 | 7.61 | 7.78 | 7.78 | -1.52% | 13,292,000 |
| Aug 21, 2026 | 7.69 | 7.91 | 7.62 | 7.90 | 7.90 | 1.28% | 10,385,630 |
| Aug 20, 2026 | 7.82 | 7.91 | 7.70 | 7.80 | 7.80 | 1.43% | 12,770,900 |
| Aug 19, 2026 | 7.95 | 8.05 | 7.62 | 7.69 | 7.69 | -5.64% | 15,483,176 |
| Aug 18, 2026 | 8.29 | 8.40 | 8.08 | 8.15 | 8.15 | -2.40% | 17,052,000 |
| Aug 17, 2026 | 7.82 | 8.38 | 7.75 | 8.35 | 8.35 | 5.83% | 23,252,300 |
| Aug 14, 2026 | 7.86 | 7.99 | 7.70 | 7.89 | 7.89 | 1.94% | 17,750,900 |
| Aug 13, 2026 | 8.00 | 8.05 | 7.72 | 7.74 | 7.74 | -2.76% | 15,501,808 |
| Aug 12, 2026 | 7.75 | 7.97 | 7.74 | 7.96 | 7.96 | 2.18% | 13,259,152 |