Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China · Delayed Price · Currency is CNY 163.86
-1.64 (-0.99%)
Nov 3, 2025, 2:45 PM CST
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 165.11 | 170.68 | 163.60 | 165.50 | 165.50 | 0.18% | 6,114,480 |
| Oct 30, 2025 | 173.03 | 174.94 | 165.19 | 165.20 | 165.20 | -5.44% | 6,507,353 |
| Oct 29, 2025 | 174.01 | 179.99 | 173.60 | 174.70 | 174.70 | -1.02% | 5,644,667 |
| Oct 28, 2025 | 180.85 | 182.00 | 172.16 | 176.50 | 176.50 | -1.16% | 7,651,606 |
| Oct 27, 2025 | 178.00 | 185.00 | 175.80 | 178.58 | 178.58 | 1.55% | 6,337,388 |
| Oct 24, 2025 | 167.03 | 176.42 | 167.03 | 175.85 | 175.85 | 6.00% | 6,198,665 |
| Oct 23, 2025 | 165.68 | 168.10 | 163.36 | 165.90 | 165.90 | -1.87% | 3,702,320 |
| Oct 22, 2025 | 168.91 | 171.98 | 167.11 | 169.06 | 169.06 | -0.35% | 3,607,316 |
| Oct 21, 2025 | 166.40 | 173.00 | 161.53 | 169.65 | 169.65 | 2.01% | 5,328,034 |
| Oct 20, 2025 | 168.03 | 170.60 | 164.30 | 166.31 | 166.31 | 0.80% | 4,926,448 |
| Oct 17, 2025 | 171.66 | 171.97 | 164.83 | 164.99 | 164.99 | -3.87% | 4,782,688 |
| Oct 16, 2025 | 173.90 | 175.40 | 170.30 | 171.64 | 171.64 | -3.59% | 5,905,121 |
| Oct 15, 2025 | 161.10 | 181.00 | 160.09 | 178.03 | 178.03 | 11.28% | 10,055,142 |
| Oct 14, 2025 | 172.44 | 173.00 | 159.24 | 159.98 | 159.98 | -5.56% | 7,488,448 |
| Oct 13, 2025 | 171.37 | 178.58 | 163.36 | 169.40 | 169.40 | -2.64% | 9,805,188 |
| Oct 10, 2025 | 181.00 | 182.99 | 172.11 | 174.00 | 174.00 | -2.73% | 6,601,749 |
| Oct 9, 2025 | 188.00 | 188.00 | 178.10 | 178.89 | 178.89 | -4.94% | 8,077,915 |
| Sep 30, 2025 | 179.20 | 191.88 | 176.10 | 188.19 | 188.19 | 4.58% | 7,826,875 |
| Sep 29, 2025 | 170.35 | 180.97 | 169.73 | 179.95 | 179.95 | 6.03% | 7,626,606 |
| Sep 26, 2025 | 174.00 | 176.88 | 169.01 | 169.72 | 169.72 | -2.86% | 5,286,097 |
| Sep 25, 2025 | 171.26 | 177.06 | 167.51 | 174.71 | 174.71 | 2.01% | 7,436,837 |
| Sep 24, 2025 | 161.50 | 171.78 | 160.19 | 171.26 | 171.26 | 5.49% | 8,074,028 |
| Sep 23, 2025 | 165.17 | 168.80 | 158.50 | 162.34 | 162.34 | -1.56% | 6,541,028 |
| Sep 22, 2025 | 159.54 | 169.09 | 158.50 | 164.91 | 164.91 | 2.08% | 7,548,665 |
| Sep 19, 2025 | 166.72 | 166.91 | 157.00 | 161.55 | 161.55 | -5.04% | 10,999,496 |
| Sep 18, 2025 | 176.00 | 185.00 | 167.50 | 170.12 | 170.12 | -2.07% | 13,842,325 |
| Sep 17, 2025 | 176.09 | 181.00 | 172.99 | 173.71 | 173.71 | 0.01% | 11,369,576 |
| Sep 16, 2025 | 164.01 | 176.88 | 164.01 | 173.70 | 173.70 | 8.61% | 12,002,834 |
| Sep 15, 2025 | 152.01 | 163.91 | 152.01 | 159.93 | 159.93 | 4.73% | 9,450,621 |
| Sep 12, 2025 | 153.36 | 160.57 | 152.10 | 152.71 | 152.71 | -0.30% | 7,919,588 |
| Sep 11, 2025 | 147.80 | 154.00 | 144.60 | 153.17 | 153.17 | 2.87% | 9,344,440 |
| Sep 10, 2025 | 151.03 | 157.90 | 148.86 | 148.89 | 148.89 | -4.64% | 11,429,992 |
| Sep 9, 2025 | 154.00 | 162.47 | 149.10 | 156.13 | 156.13 | 0.12% | 12,088,212 |
| Sep 8, 2025 | 152.16 | 162.80 | 152.16 | 155.94 | 155.94 | 2.90% | 12,550,635 |
| Sep 5, 2025 | 146.22 | 152.50 | 142.68 | 151.55 | 151.55 | 3.84% | 10,156,903 |
| Sep 4, 2025 | 154.88 | 157.81 | 142.46 | 145.95 | 145.95 | -6.42% | 10,317,452 |
| Sep 3, 2025 | 169.78 | 171.54 | 152.10 | 155.96 | 155.96 | -2.60% | 13,999,403 |
| Sep 2, 2025 | 139.80 | 167.44 | 133.00 | 160.12 | 160.12 | 14.53% | 18,241,974 |
| Sep 1, 2025 | 142.00 | 143.36 | 137.00 | 139.81 | 139.81 | -0.98% | 7,855,112 |
| Aug 29, 2025 | 130.51 | 142.50 | 130.51 | 141.20 | 141.20 | 8.70% | 12,612,352 |
| Aug 28, 2025 | 137.50 | 139.99 | 126.80 | 129.90 | 129.90 | -3.46% | 10,738,776 |
| Aug 27, 2025 | 129.80 | 141.94 | 129.68 | 134.55 | 134.55 | 3.77% | 10,870,735 |
| Aug 26, 2025 | 132.83 | 134.08 | 128.00 | 129.66 | 129.66 | -1.90% | 6,843,682 |
| Aug 25, 2025 | 124.06 | 134.28 | 124.06 | 132.17 | 132.17 | 7.42% | 11,694,656 |
| 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 |