Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 7.78
-0.12 (-1.52%)
Aug 24, 2026, 3:04 PM CST
SHE:300410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.61 | 6.93 | 5.90 | 6.91 | 6.91 | 6.64% | 34,154,500 |
| Jul 20, 2026 | 7.36 | 7.45 | 6.34 | 6.48 | 6.48 | -8.73% | 27,009,417 |
| Jul 17, 2026 | 7.62 | 7.68 | 7.08 | 7.10 | 7.10 | -7.07% | 22,135,989 |
| Jul 16, 2026 | 7.85 | 8.04 | 7.61 | 7.64 | 7.64 | -4.50% | 17,939,100 |
| Jul 15, 2026 | 8.15 | 8.35 | 7.89 | 8.00 | 8.00 | -2.20% | 19,151,700 |
| Jul 14, 2026 | 7.71 | 8.23 | 7.61 | 8.18 | 8.18 | 5.14% | 20,371,961 |
| Jul 13, 2026 | 8.39 | 8.55 | 7.72 | 7.78 | 7.78 | -8.15% | 24,815,360 |
| Jul 10, 2026 | 8.77 | 9.01 | 8.46 | 8.47 | 8.47 | -2.08% | 27,006,700 |
| Jul 9, 2026 | 8.59 | 8.72 | 8.13 | 8.65 | 8.65 | 1.05% | 21,127,550 |
| Jul 8, 2026 | 8.88 | 8.95 | 8.34 | 8.56 | 8.56 | -3.39% | 20,638,640 |
| Jul 7, 2026 | 9.11 | 9.43 | 8.80 | 8.86 | 8.86 | -2.96% | 23,483,300 |
| Jul 6, 2026 | 9.81 | 9.84 | 8.99 | 9.13 | 9.13 | -6.74% | 27,983,754 |
| Jul 3, 2026 | 10.29 | 10.35 | 9.79 | 9.79 | 9.79 | -4.58% | 25,545,291 |
| Jul 2, 2026 | 10.48 | 10.80 | 10.16 | 10.26 | 10.26 | -3.57% | 25,619,996 |
| Jul 1, 2026 | 11.08 | 11.10 | 10.56 | 10.64 | 10.64 | -3.88% | 33,692,337 |
| Jun 30, 2026 | 10.62 | 11.13 | 10.52 | 11.07 | 11.07 | 4.53% | 40,692,350 |
| Jun 29, 2026 | 11.88 | 12.17 | 10.25 | 10.59 | 10.59 | -10.71% | 58,868,658 |
| Jun 26, 2026 | 12.03 | 12.48 | 11.43 | 11.86 | 11.86 | 0.08% | 52,225,616 |
| Jun 25, 2026 | 12.31 | 12.35 | 11.53 | 11.85 | 11.85 | -2.63% | 34,498,370 |
| Jun 24, 2026 | 12.31 | 12.51 | 11.87 | 12.17 | 12.17 | -1.85% | 30,657,362 |
| Jun 23, 2026 | 12.61 | 12.68 | 12.16 | 12.40 | 12.40 | -3.50% | 30,331,196 |
| Jun 22, 2026 | 13.00 | 13.22 | 12.52 | 12.85 | 12.85 | -0.31% | 42,297,470 |
| Jun 18, 2026 | 13.13 | 13.18 | 12.78 | 12.89 | 12.89 | -2.79% | 47,062,690 |
| Jun 17, 2026 | 12.82 | 13.62 | 12.72 | 13.26 | 13.26 | 2.08% | 60,635,610 |
| Jun 16, 2026 | 12.15 | 13.50 | 11.65 | 12.99 | 12.99 | 10.08% | 77,105,150 |
| Jun 15, 2026 | 10.89 | 11.93 | 10.86 | 11.80 | 11.80 | 10.28% | 53,746,090 |