Skip to main content
logo
Zhengyuan Zhihui Group Co.,Ltd. (SHE:300645)
China flag China · Delayed Price · Currency is CNY
16.10
+0.05 (0.31%)
May 19, 2026, 3:04 PM CST

Zhengyuan Zhihui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.0016.3015.7816.1016.100.31%3,249,020
May 18, 202615.6016.0815.5316.0516.053.08%4,813,315
May 15, 202615.9016.0615.4815.5715.57-2.08%4,389,900
May 14, 202616.1616.2815.9015.9015.90-1.30%3,805,065
May 13, 202616.5916.5916.0516.1116.11-2.36%5,284,963
May 12, 202616.9616.9716.5016.5016.50-2.65%3,969,178
May 11, 202617.1017.2116.6716.9516.95-0.88%4,706,399
May 8, 202616.9517.1716.8217.1017.101.12%3,597,972
May 7, 202616.6117.0316.4516.9116.912.18%5,709,722
May 6, 202616.9017.0516.4216.5516.55-0.30%6,455,500
Apr 30, 202616.7017.0016.5216.6016.60-0.66%8,804,680
Apr 29, 202616.5616.9215.8216.7116.71-1.07%8,865,100
Apr 28, 202617.2417.3516.8116.8916.89-2.03%3,026,100
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