Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China · Delayed Price · Currency is CNY 8.72
+0.07 (0.81%)
Sep 14, 2026, 3:04 PM CST
SHE:300410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |