Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 12.32
+1.13 (10.10%)
May 28, 2026, 3:06 PM CST
SHE:300410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.91 | 12.60 | 10.87 | 12.32 | 12.32 | 10.10% | 77,634,990 |
| May 27, 2026 | 11.82 | 12.09 | 11.06 | 11.19 | 11.19 | -3.37% | 53,546,180 |
| May 26, 2026 | 11.50 | 12.00 | 11.30 | 11.58 | 11.58 | 2.03% | 76,488,830 |
| May 25, 2026 | 11.67 | 12.29 | 11.03 | 11.35 | 11.35 | 3.75% | 80,730,310 |
| May 22, 2026 | 9.79 | 11.37 | 9.79 | 10.94 | 10.94 | 12.90% | 61,967,020 |
| May 21, 2026 | 10.12 | 10.50 | 9.68 | 9.69 | 9.69 | -4.44% | 21,895,210 |
| May 20, 2026 | 10.22 | 10.22 | 9.95 | 10.14 | 10.14 | -1.17% | 11,737,670 |
| May 19, 2026 | 10.04 | 10.28 | 9.95 | 10.26 | 10.26 | 0.98% | 16,270,540 |
| May 18, 2026 | 10.02 | 10.33 | 10.00 | 10.16 | 10.16 | 0.30% | 16,771,470 |
| May 15, 2026 | 10.39 | 10.52 | 9.99 | 10.13 | 10.13 | -3.34% | 27,177,550 |
| May 14, 2026 | 10.53 | 11.25 | 10.46 | 10.48 | 10.48 | -0.19% | 35,545,430 |
| May 13, 2026 | 10.14 | 10.52 | 10.02 | 10.50 | 10.50 | 3.04% | 23,811,800 |
| May 12, 2026 | 10.20 | 10.22 | 9.91 | 10.19 | 10.19 | -0.20% | 15,498,880 |
| May 11, 2026 | 10.06 | 10.32 | 10.01 | 10.21 | 10.21 | 1.49% | 16,370,640 |
| May 8, 2026 | 10.26 | 10.28 | 10.00 | 10.06 | 10.06 | -2.90% | 20,318,700 |
| May 7, 2026 | 10.12 | 10.46 | 10.08 | 10.36 | 10.36 | 1.87% | 22,273,190 |
| May 6, 2026 | 10.06 | 10.33 | 10.01 | 10.17 | 10.17 | 2.52% | 21,470,990 |
| Apr 30, 2026 | 9.96 | 10.06 | 9.83 | 9.92 | 9.92 | -0.90% | 15,730,120 |
| Apr 29, 2026 | 9.80 | 10.12 | 9.55 | 10.01 | 10.01 | 1.42% | 22,100,000 |
| Apr 28, 2026 | 9.86 | 9.99 | 9.79 | 9.87 | 9.87 | -0.80% | 14,680,500 |
| Apr 27, 2026 | 9.58 | 9.98 | 9.49 | 9.95 | 9.95 | 3.22% | 21,632,900 |
| Apr 24, 2026 | 9.53 | 9.70 | 9.37 | 9.64 | 9.64 | 0.73% | 19,239,410 |
| Apr 23, 2026 | 9.90 | 9.97 | 9.48 | 9.57 | 9.57 | -3.92% | 34,126,540 |
| Apr 22, 2026 | 9.97 | 10.15 | 9.90 | 9.96 | 9.96 | -1.48% | 31,331,280 |
| Apr 21, 2026 | 9.78 | 10.15 | 9.65 | 10.11 | 10.11 | 2.43% | 39,616,630 |
| Apr 20, 2026 | 9.79 | 10.02 | 9.60 | 9.87 | 9.87 | 0.61% | 40,422,620 |
| Apr 17, 2026 | 9.60 | 10.35 | 9.54 | 9.81 | 9.81 | 1.87% | 60,580,010 |
| Apr 16, 2026 | 8.97 | 9.82 | 8.97 | 9.63 | 9.63 | 7.24% | 61,248,350 |
| Apr 15, 2026 | 8.91 | 9.15 | 8.74 | 8.98 | 8.98 | 1.70% | 25,808,380 |
| Apr 14, 2026 | 8.68 | 8.84 | 8.60 | 8.83 | 8.83 | 1.96% | 13,848,880 |
| Apr 13, 2026 | 8.60 | 8.79 | 8.54 | 8.66 | 8.66 | 0.23% | 14,012,500 |
| Apr 10, 2026 | 8.54 | 8.84 | 8.51 | 8.64 | 8.64 | 1.53% | 18,847,750 |
| Apr 9, 2026 | 8.28 | 8.78 | 8.21 | 8.51 | 8.51 | 2.04% | 21,177,070 |
| Apr 8, 2026 | 8.13 | 8.36 | 8.06 | 8.34 | 8.34 | 5.57% | 11,318,470 |
| Apr 7, 2026 | 7.63 | 7.97 | 7.63 | 7.90 | 7.90 | 3.81% | 12,029,000 |
| Apr 3, 2026 | 7.84 | 7.90 | 7.59 | 7.61 | 7.61 | -2.56% | 8,276,800 |
| Apr 2, 2026 | 8.04 | 8.09 | 7.75 | 7.81 | 7.81 | -3.22% | 7,884,400 |
| Apr 1, 2026 | 8.12 | 8.16 | 8.00 | 8.07 | 8.07 | 1.77% | 7,777,000 |
| Mar 31, 2026 | 8.18 | 8.27 | 7.91 | 7.93 | 7.93 | -3.17% | 10,196,900 |
| Mar 30, 2026 | 8.10 | 8.21 | 7.99 | 8.19 | 8.19 | -0.24% | 10,084,700 |
| Mar 27, 2026 | 7.98 | 8.29 | 7.91 | 8.21 | 8.21 | 1.86% | 9,426,800 |
| 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 |