Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China · Delayed Price · Currency is CNY 123.04
+2.57 (2.13%)
Aug 22, 2025, 3:04 PM CST
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 120.00 | 124.00 | 120.00 | 123.04 | 123.04 | 2.13% | 6,219,847 |
| Aug 21, 2025 | 122.00 | 124.00 | 119.60 | 120.47 | 120.47 | -1.42% | 5,476,735 |
| Aug 20, 2025 | 123.41 | 124.73 | 120.07 | 122.21 | 122.21 | -1.29% | 7,662,722 |
| Aug 19, 2025 | 123.10 | 131.52 | 119.71 | 123.81 | 123.81 | 0.08% | 10,996,427 |
| Aug 18, 2025 | 127.00 | 127.88 | 121.50 | 123.71 | 123.71 | -1.11% | 8,348,717 |
| Aug 15, 2025 | 125.00 | 126.49 | 122.50 | 125.10 | 125.10 | 1.33% | 7,938,714 |
| Aug 14, 2025 | 122.25 | 127.01 | 121.24 | 123.46 | 123.46 | 4.48% | 11,377,627 |
| Aug 13, 2025 | 114.80 | 118.80 | 113.42 | 118.17 | 118.17 | 2.27% | 8,517,673 |
| Aug 12, 2025 | 104.80 | 115.88 | 103.68 | 115.55 | 115.55 | 9.61% | 13,056,195 |
| Aug 11, 2025 | 107.79 | 108.79 | 105.05 | 105.42 | 105.42 | -1.28% | 6,138,647 |
| Aug 8, 2025 | 107.11 | 107.69 | 104.80 | 106.79 | 106.79 | -1.35% | 4,525,770 |
| Aug 7, 2025 | 110.21 | 110.38 | 106.60 | 108.25 | 108.25 | -2.44% | 6,357,191 |
| Aug 6, 2025 | 107.41 | 113.90 | 106.50 | 110.96 | 110.96 | 3.41% | 9,833,219 |
| Aug 5, 2025 | 106.72 | 109.30 | 105.81 | 107.30 | 107.30 | 0.57% | 7,328,317 |
| Aug 4, 2025 | 100.66 | 106.83 | 100.00 | 106.69 | 106.69 | 5.53% | 9,547,234 |
| Aug 1, 2025 | 104.78 | 105.00 | 100.31 | 101.10 | 101.10 | -2.50% | 6,568,228 |
| Jul 31, 2025 | 96.34 | 106.66 | 95.80 | 103.69 | 103.69 | 7.61% | 14,727,244 |
| Jul 30, 2025 | 99.70 | 99.90 | 95.20 | 96.36 | 96.36 | -4.05% | 5,712,487 |
| Jul 29, 2025 | 98.38 | 101.70 | 97.38 | 100.43 | 100.43 | 2.00% | 4,367,337 |
| Jul 28, 2025 | 101.51 | 102.88 | 98.33 | 98.46 | 98.46 | -2.37% | 4,716,144 |
| Jul 25, 2025 | 101.60 | 102.20 | 99.00 | 100.85 | 100.85 | -1.15% | 3,226,231 |
| Jul 24, 2025 | 102.75 | 104.87 | 100.91 | 102.02 | 102.02 | 0.11% | 4,185,008 |
| Jul 23, 2025 | 102.10 | 102.80 | 100.88 | 101.91 | 101.91 | -0.50% | 3,440,659 |
| Jul 22, 2025 | 103.54 | 104.30 | 102.00 | 102.42 | 102.42 | -1.87% | 3,906,824 |
| Jul 21, 2025 | 102.80 | 105.60 | 100.80 | 104.37 | 104.37 | 2.44% | 6,771,085 |
| Jul 18, 2025 | 103.30 | 103.60 | 101.00 | 101.88 | 101.88 | -1.74% | 4,616,246 |
| Jul 17, 2025 | 103.98 | 105.13 | 102.50 | 103.68 | 103.68 | 0.21% | 6,049,862 |
| Jul 16, 2025 | 100.03 | 105.60 | 98.53 | 103.46 | 103.46 | 3.33% | 9,190,570 |
| Jul 15, 2025 | 99.95 | 103.08 | 98.37 | 100.13 | 100.13 | 0.94% | 7,701,211 |
| Jul 14, 2025 | 94.60 | 100.59 | 93.20 | 99.20 | 99.20 | 5.81% | 8,259,954 |
| Jul 11, 2025 | 91.00 | 94.77 | 90.09 | 93.75 | 93.75 | 2.68% | 4,047,299 |
| Jul 10, 2025 | 91.99 | 92.61 | 90.81 | 91.30 | 91.30 | -1.53% | 2,505,980 |
| Jul 9, 2025 | 95.20 | 96.96 | 92.31 | 92.72 | 92.72 | -1.75% | 3,954,641 |
| Jul 8, 2025 | 92.92 | 94.50 | 92.11 | 94.37 | 94.37 | 1.72% | 2,692,353 |
| Jul 7, 2025 | 94.00 | 94.00 | 92.02 | 92.77 | 92.77 | -1.36% | 2,453,903 |
| Jul 4, 2025 | 95.89 | 96.00 | 93.90 | 94.05 | 94.05 | -1.91% | 2,470,285 |
| Jul 3, 2025 | 95.25 | 98.45 | 95.25 | 95.88 | 95.88 | 0.06% | 2,965,700 |
| Jul 2, 2025 | 98.99 | 98.99 | 95.09 | 95.82 | 95.82 | -3.41% | 3,762,958 |
| Jul 1, 2025 | 100.76 | 101.15 | 98.29 | 99.20 | 99.20 | -2.12% | 4,015,424 |
| Jun 30, 2025 | 98.29 | 104.28 | 97.21 | 101.35 | 101.35 | 3.81% | 6,574,674 |
| Jun 27, 2025 | 100.00 | 101.80 | 97.08 | 97.63 | 97.63 | -1.18% | 3,977,878 |
| Jun 26, 2025 | 98.00 | 101.88 | 97.86 | 98.80 | 98.80 | 0.97% | 5,342,942 |
| Jun 25, 2025 | 96.48 | 100.28 | 96.10 | 97.85 | 97.85 | 1.03% | 5,863,282 |
| Jun 24, 2025 | 90.55 | 98.00 | 90.55 | 96.85 | 96.85 | 7.24% | 8,017,529 |
| Jun 23, 2025 | 88.09 | 90.62 | 88.01 | 90.31 | 90.31 | 1.49% | 3,991,767 |
| Jun 20, 2025 | 93.34 | 94.00 | 88.98 | 88.98 | 88.98 | -4.56% | 6,802,069 |
| Jun 19, 2025 | 93.90 | 98.00 | 92.60 | 93.23 | 93.23 | -1.67% | 5,720,156 |
| Jun 18, 2025 | 93.84 | 95.52 | 92.64 | 94.81 | 94.81 | 0.46% | 3,811,035 |
| Jun 17, 2025 | 95.83 | 96.15 | 93.33 | 94.38 | 94.38 | -1.76% | 3,051,534 |
| Jun 16, 2025 | 96.00 | 98.24 | 95.00 | 96.07 | 96.07 | -0.71% | 3,363,874 |