Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China · Delayed Price · Currency is CNY 157.08
-1.05 (-0.66%)
At close: Mar 20, 2026
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 159.77 | 165.50 | 156.80 | 157.08 | 157.08 | -0.66% | 3,855,813 |
| Mar 19, 2026 | 163.50 | 168.00 | 157.41 | 158.13 | 158.13 | -5.46% | 3,905,887 |
| Mar 18, 2026 | 162.98 | 168.20 | 160.50 | 167.26 | 167.26 | 3.25% | 3,443,340 |
| Mar 17, 2026 | 168.67 | 170.98 | 161.89 | 162.00 | 162.00 | -3.57% | 3,085,585 |
| Mar 16, 2026 | 171.20 | 171.98 | 167.00 | 167.99 | 167.99 | -1.78% | 2,850,606 |
| Mar 13, 2026 | 174.00 | 176.83 | 170.60 | 171.03 | 171.03 | -2.47% | 4,257,979 |
| Mar 12, 2026 | 176.98 | 180.28 | 170.00 | 175.37 | 175.37 | -1.62% | 6,878,800 |
| Mar 11, 2026 | 169.17 | 180.00 | 168.60 | 178.25 | 178.25 | 3.90% | 10,330,040 |
| Mar 10, 2026 | 158.00 | 171.77 | 155.00 | 171.56 | 171.56 | 10.26% | 9,217,930 |
| Mar 9, 2026 | 145.60 | 157.40 | 140.10 | 155.60 | 155.60 | 4.61% | 6,581,693 |
| Mar 6, 2026 | 144.59 | 154.49 | 144.05 | 148.74 | 148.74 | 2.29% | 4,730,406 |
| Mar 5, 2026 | 146.88 | 149.02 | 144.01 | 145.41 | 145.41 | 0.82% | 3,312,034 |
| Mar 4, 2026 | 144.50 | 147.98 | 142.88 | 144.23 | 144.23 | -1.22% | 3,525,846 |
| Mar 3, 2026 | 155.59 | 156.69 | 145.80 | 146.01 | 146.01 | -6.08% | 4,788,172 |
| Mar 2, 2026 | 160.00 | 161.87 | 155.40 | 155.47 | 155.47 | -4.83% | 5,359,065 |
| Feb 27, 2026 | 170.00 | 170.77 | 162.36 | 163.36 | 163.36 | -4.38% | 5,007,479 |
| Feb 26, 2026 | 171.00 | 174.30 | 169.68 | 170.85 | 170.85 | -0.61% | 3,500,410 |
| Feb 25, 2026 | 172.00 | 172.87 | 166.68 | 171.90 | 171.90 | - | 3,285,166 |
| Feb 24, 2026 | 180.80 | 181.99 | 171.39 | 171.90 | 171.90 | -3.97% | 4,673,731 |
| Feb 13, 2026 | 179.74 | 182.27 | 178.05 | 179.00 | 179.00 | -1.10% | 2,765,701 |
| Feb 12, 2026 | 177.89 | 184.00 | 175.34 | 181.00 | 181.00 | 2.05% | 4,172,755 |
| Feb 11, 2026 | 181.50 | 182.22 | 177.00 | 177.36 | 177.36 | -1.66% | 3,374,582 |
| Feb 10, 2026 | 176.65 | 182.30 | 174.00 | 180.35 | 180.35 | 2.09% | 5,969,577 |
| Feb 9, 2026 | 175.06 | 177.00 | 171.82 | 176.65 | 176.65 | 0.06% | 7,016,257 |
| Feb 6, 2026 | 154.37 | 177.00 | 153.30 | 176.55 | 176.55 | 13.39% | 11,254,390 |
| Feb 5, 2026 | 157.79 | 158.06 | 152.59 | 155.70 | 155.70 | -1.97% | 3,476,961 |
| Feb 4, 2026 | 160.11 | 163.00 | 157.09 | 158.83 | 158.83 | -1.91% | 3,449,998 |
| Feb 3, 2026 | 159.85 | 163.56 | 156.82 | 161.93 | 161.93 | 2.09% | 4,374,314 |
| Feb 2, 2026 | 159.55 | 164.98 | 158.20 | 158.61 | 158.61 | -0.58% | 5,263,476 |
| Jan 30, 2026 | 161.00 | 162.93 | 155.82 | 159.53 | 159.53 | -0.54% | 4,622,433 |
| Jan 29, 2026 | 167.99 | 169.51 | 159.50 | 160.39 | 160.39 | -4.98% | 5,283,668 |
| Jan 28, 2026 | 172.05 | 173.50 | 165.64 | 168.79 | 168.79 | -2.60% | 4,625,661 |
| Jan 27, 2026 | 169.00 | 176.00 | 166.68 | 173.30 | 173.30 | 1.35% | 5,073,806 |
| Jan 26, 2026 | 179.72 | 182.82 | 170.38 | 171.00 | 171.00 | -5.00% | 5,949,919 |
| Jan 23, 2026 | 181.00 | 186.38 | 177.00 | 180.00 | 180.00 | -0.16% | 6,357,362 |
| Jan 22, 2026 | 176.43 | 186.48 | 176.43 | 180.28 | 180.28 | 1.86% | 7,579,481 |
| Jan 21, 2026 | 170.75 | 178.00 | 170.23 | 176.98 | 176.98 | 3.17% | 7,603,736 |
| Jan 20, 2026 | 177.02 | 179.40 | 169.45 | 171.54 | 171.54 | -2.37% | 5,949,487 |
| Jan 19, 2026 | 179.94 | 179.94 | 171.44 | 175.70 | 175.70 | 0.69% | 8,728,719 |
| Jan 16, 2026 | 160.94 | 179.70 | 160.93 | 174.50 | 174.50 | 10.13% | 13,142,110 |
| Jan 15, 2026 | 161.00 | 163.89 | 156.00 | 158.45 | 158.45 | -1.39% | 4,285,898 |
| Jan 14, 2026 | 163.99 | 168.88 | 158.00 | 160.68 | 160.68 | -3.03% | 6,902,167 |
| Jan 13, 2026 | 165.13 | 175.90 | 164.05 | 165.70 | 165.70 | -0.18% | 6,595,600 |
| Jan 12, 2026 | 168.23 | 171.00 | 163.00 | 166.00 | 166.00 | -2.37% | 5,742,377 |
| Jan 9, 2026 | 164.51 | 175.81 | 163.30 | 170.03 | 170.03 | 2.97% | 6,578,585 |
| Jan 8, 2026 | 169.00 | 169.84 | 163.26 | 165.13 | 165.13 | -2.81% | 5,395,173 |
| Jan 7, 2026 | 166.62 | 171.17 | 166.03 | 169.90 | 169.90 | 1.19% | 5,963,260 |
| Jan 6, 2026 | 169.05 | 171.66 | 166.50 | 167.90 | 167.90 | -1.34% | 5,923,766 |
| Jan 5, 2026 | 164.10 | 172.30 | 163.40 | 170.18 | 170.18 | 1.29% | 6,836,794 |
| Dec 31, 2025 | 167.00 | 172.36 | 163.00 | 168.02 | 168.02 | -0.57% | 7,234,976 |