Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 8.50
-0.32 (-3.63%)
Sep 30, 2026, 3:04 PM CST
SHE:300410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.87 | 8.90 | 8.48 | 8.50 | 8.50 | -3.63% | 18,719,000 |
| 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 |
| Aug 11, 2026 | 7.80 | 7.93 | 7.73 | 7.79 | 7.79 | -1.02% | 11,863,800 |
| Aug 10, 2026 | 7.85 | 7.90 | 7.66 | 7.87 | 7.87 | -0.25% | 19,278,053 |
| Aug 7, 2026 | 7.65 | 7.92 | 7.55 | 7.89 | 7.89 | 3.00% | 27,319,031 |
| Aug 6, 2026 | 7.43 | 7.68 | 7.32 | 7.66 | 7.66 | 2.68% | 25,763,700 |
| Aug 5, 2026 | 7.20 | 7.48 | 7.16 | 7.46 | 7.46 | 3.61% | 24,861,100 |
| Aug 4, 2026 | 7.05 | 7.27 | 6.98 | 7.20 | 7.20 | 2.86% | 22,952,600 |
| Aug 3, 2026 | 6.95 | 7.02 | 6.83 | 7.00 | 7.00 | 2.34% | 17,307,812 |
| Jul 31, 2026 | 6.91 | 7.09 | 6.83 | 6.84 | 6.84 | 3.01% | 22,572,925 |
| Jul 30, 2026 | 6.86 | 6.92 | 6.60 | 6.64 | 6.64 | -4.05% | 18,409,600 |
| Jul 29, 2026 | 6.82 | 6.96 | 6.66 | 6.92 | 6.92 | 1.02% | 19,826,490 |
| Jul 28, 2026 | 6.89 | 7.09 | 6.81 | 6.85 | 6.85 | -2.70% | 19,932,970 |
| Jul 27, 2026 | 6.91 | 7.08 | 6.80 | 7.04 | 7.04 | 2.92% | 19,640,980 |
| Jul 24, 2026 | 6.91 | 7.01 | 6.77 | 6.84 | 6.84 | -2.01% | 15,543,000 |
| Jul 23, 2026 | 6.77 | 7.01 | 6.74 | 6.98 | 6.98 | 4.18% | 18,217,800 |
| Jul 22, 2026 | 6.72 | 6.95 | 6.65 | 6.70 | 6.70 | -3.04% | 21,285,254 |