Skip to main content
logo
Zhengyuan Zhihui Group Co.,Ltd. (SHE:300645)
China flag China · Delayed Price · Currency is CNY
17.24
+0.45 (2.68%)
Apr 27, 2026, 3:04 PM CST

Zhengyuan Zhihui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.8917.4516.6017.2417.242.68%3,724,900
Apr 24, 202616.7016.9816.4116.7916.790.12%3,142,300
Apr 23, 202617.1117.1916.7016.7716.77-1.81%2,718,463
Apr 22, 202616.9417.1216.7717.0817.080.83%1,961,947
Apr 21, 202617.1017.2316.8816.9416.94-1.05%2,883,900
Apr 20, 202617.0217.2316.8617.1217.120.59%2,732,600
Apr 17, 202617.3317.3316.8817.0217.02-1.62%2,709,700
Apr 16, 202616.9617.3716.8817.3017.302.19%3,030,500
Apr 15, 202617.2117.2816.9016.9316.93-0.99%2,652,300
Apr 14, 202617.5017.5016.9017.1017.10-0.70%2,775,171
Apr 13, 202617.1917.3817.0017.2217.22-0.23%3,111,800
Apr 10, 202617.2417.4517.1717.2617.261.05%2,773,350
Apr 9, 202617.4917.5017.0417.0817.08-2.06%2,267,700
Apr 8, 202616.9017.5016.7717.4417.446.08%4,130,612
Apr 7, 202615.8316.5915.8316.4416.443.40%3,272,200
Apr 3, 202616.6016.6915.7615.9015.90-3.64%3,335,100
Apr 2, 202617.0717.0816.3016.5016.50-3.34%3,224,600
Apr 1, 202617.0917.2616.8817.0717.072.65%3,413,970
Mar 31, 202616.9517.2016.6016.6316.63-1.89%3,688,500
Mar 30, 202616.5816.9916.5116.9516.951.25%3,865,000
Mar 27, 202616.3416.8616.2316.7416.741.70%3,103,939
Mar 26, 202617.0017.2016.3616.4616.46-3.35%3,430,500
Mar 25, 202616.9517.4416.9017.0317.030.71%3,315,683
Mar 24, 202616.5016.9616.0816.9116.915.29%5,455,662
Mar 23, 202617.2017.2915.8816.0616.06-8.18%7,214,506
Mar 20, 202618.6418.8217.4817.4917.49-6.22%5,894,900
Mar 19, 202618.7818.9718.5418.6518.65-1.84%3,183,300
Mar 18, 202618.4119.0518.3019.0019.003.83%3,468,600
Mar 17, 202618.8819.0718.3018.3018.30-3.07%2,710,900
Mar 16, 202618.7019.0418.6618.8818.88-0.05%2,951,100
Mar 13, 202619.1419.2418.8218.8918.89-1.82%3,021,800
Mar 12, 202619.5519.8519.1219.2419.24-1.59%3,875,940
Mar 11, 202619.6919.8019.4819.5519.550.21%4,305,500
Mar 10, 202619.0519.5619.0519.5119.513.12%4,614,800
Mar 9, 202618.5419.1218.1018.9218.921.23%5,374,400
Mar 6, 202617.9918.7317.8818.6918.693.43%3,669,100
Mar 5, 202618.1218.4917.9918.0718.072.03%4,299,200
Mar 4, 202617.9018.1416.9017.7117.71-1.77%6,111,939
Mar 3, 202619.0019.0817.9018.0318.03-4.30%7,356,731
Mar 2, 202620.1720.2818.8018.8418.84-8.37%10,472,870
Feb 27, 202620.2820.6820.1420.5620.561.58%7,464,762
Feb 26, 202620.1820.3019.9820.2420.240.55%3,486,100
Feb 25, 202619.8520.3019.7820.1320.131.87%4,366,200
Feb 24, 202619.9620.0519.5219.7619.76-1.45%6,855,174
Feb 13, 202619.4320.1819.4320.0520.053.19%6,019,300
Feb 12, 202619.8019.9419.3019.4319.43-2.56%6,167,700
Feb 11, 202620.4220.4219.8819.9419.94-1.58%3,976,328
Feb 10, 202620.3720.6820.2620.2620.26-0.25%2,806,609
Feb 9, 202620.1120.4019.8820.3120.312.27%3,564,658
Feb 6, 202619.6920.1619.5119.8619.860.76%2,612,900