Skip to main content
logo
Zhengyuan Zhihui Group Co.,Ltd. (SHE:300645)
China flag China · Delayed Price · Currency is CNY
13.71
-0.24 (-1.72%)
Jun 8, 2026, 3:04 PM CST

Zhengyuan Zhihui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202613.7014.1813.3713.7113.71-1.72%4,703,000
Jun 5, 202613.5514.2013.3113.9513.953.10%4,172,674
Jun 4, 202613.8213.9213.4113.5313.53-2.52%3,409,189
Jun 3, 202614.1514.2613.7813.8813.88-1.56%3,429,100
Jun 2, 202614.6814.7414.0314.1014.10-3.36%4,456,100
Jun 1, 202613.9214.8713.8614.6114.594.96%6,681,205
May 29, 202614.3614.5413.8013.9213.90-3.06%3,065,496
May 28, 202614.2214.5413.8414.3614.340.84%3,819,815
May 27, 202614.6114.7514.0114.2414.22-2.53%4,707,500
May 26, 202614.9114.9514.4414.6114.59-2.60%4,190,006
May 25, 202615.4115.5814.8015.0014.98-2.22%3,636,400
May 22, 202615.2115.4614.9115.3415.321.86%3,365,709
May 21, 202615.8616.0215.0015.0615.04-4.02%3,940,222
May 20, 202616.0316.0915.6115.6915.67-2.55%2,848,100
May 19, 202616.0016.3015.7816.1016.080.31%3,249,020
May 18, 202615.6016.0815.5316.0516.033.08%4,813,315
May 15, 202615.9016.0615.4815.5715.55-2.08%4,389,900
May 14, 202616.1616.2815.9015.9015.88-1.30%3,805,065
May 13, 202616.5916.5916.0516.1116.09-2.36%5,284,963
May 12, 202616.9616.9716.5016.5016.48-2.65%3,969,178
May 11, 202617.1017.2116.6716.9516.93-0.88%4,706,399
May 8, 202616.9517.1716.8217.1017.081.12%3,597,972
May 7, 202616.6117.0316.4516.9116.892.18%5,709,722
May 6, 202616.9017.0516.4216.5516.53-0.30%6,455,500
Apr 30, 202616.7017.0016.5216.6016.58-0.66%8,804,680
Apr 29, 202616.5616.9215.8216.7116.69-1.07%8,865,100
Apr 28, 202617.2417.3516.8116.8916.87-2.03%3,026,100
Apr 27, 202616.8917.4516.6017.2417.222.68%3,724,900
Apr 24, 202616.7016.9816.4116.7916.770.12%3,142,300
Apr 23, 202617.1117.1916.7016.7716.75-1.81%2,718,463
Apr 22, 202616.9417.1216.7717.0817.060.83%1,961,947
Apr 21, 202617.1017.2316.8816.9416.92-1.05%2,883,900
Apr 20, 202617.0217.2316.8617.1217.100.59%2,732,600
Apr 17, 202617.3317.3316.8817.0217.00-1.62%2,709,700
Apr 16, 202616.9617.3716.8817.3017.282.19%3,030,500
Apr 15, 202617.2117.2816.9016.9316.91-0.99%2,652,300
Apr 14, 202617.5017.5016.9017.1017.08-0.70%2,775,171
Apr 13, 202617.1917.3817.0017.2217.20-0.23%3,111,800
Apr 10, 202617.2417.4517.1717.2617.241.05%2,773,350
Apr 9, 202617.4917.5017.0417.0817.06-2.06%2,267,700
Apr 8, 202616.9017.5016.7717.4417.426.08%4,130,612
Apr 7, 202615.8316.5915.8316.4416.423.40%3,272,200
Apr 3, 202616.6016.6915.7615.9015.88-3.64%3,335,100
Apr 2, 202617.0717.0816.3016.5016.48-3.34%3,224,600
Apr 1, 202617.0917.2616.8817.0717.052.65%3,413,970
Mar 31, 202616.9517.2016.6016.6316.61-1.89%3,688,500
Mar 30, 202616.5816.9916.5116.9516.931.25%3,865,000
Mar 27, 202616.3416.8616.2316.7416.721.70%3,103,939
Mar 26, 202617.0017.2016.3616.4616.44-3.35%3,430,500
Mar 25, 202616.9517.4416.9017.0317.010.71%3,315,683