Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China · Delayed Price · Currency is CNY 163.36
-7.49 (-4.38%)
At close: Feb 27, 2026
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 179.74 | 179.74 | 165.50 | 166.53 | - | -2.53% | 1,365,055 |
| 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 |
| Dec 30, 2025 | 158.03 | 171.55 | 156.00 | 168.98 | 168.98 | 6.18% | 9,956,692 |
| Dec 29, 2025 | 149.00 | 162.49 | 148.16 | 159.15 | 159.15 | 7.41% | 9,121,685 |
| Dec 26, 2025 | 149.14 | 151.98 | 146.66 | 148.17 | 148.17 | -1.74% | 4,244,746 |
| Dec 25, 2025 | 143.00 | 152.00 | 142.30 | 150.80 | 150.80 | 5.53% | 6,666,511 |
| Dec 24, 2025 | 144.07 | 144.87 | 141.80 | 142.90 | 142.90 | -0.06% | 3,389,763 |
| Dec 23, 2025 | 143.18 | 145.44 | 141.83 | 142.99 | 142.99 | -0.51% | 2,980,475 |
| Dec 22, 2025 | 143.10 | 144.83 | 142.03 | 143.73 | 143.73 | 1.30% | 3,844,061 |
| Dec 19, 2025 | 141.01 | 145.21 | 141.01 | 141.89 | 141.89 | 1.13% | 3,172,113 |
| Dec 18, 2025 | 142.56 | 145.57 | 140.20 | 140.30 | 140.30 | -2.58% | 2,953,058 |
| Dec 17, 2025 | 141.70 | 144.90 | 141.50 | 144.02 | 144.02 | 1.59% | 2,636,224 |
| Dec 16, 2025 | 145.62 | 147.00 | 141.11 | 141.77 | 141.77 | -3.16% | 3,200,900 |
| Dec 15, 2025 | 152.00 | 153.00 | 146.06 | 146.39 | 146.39 | -3.13% | 4,577,374 |
| Dec 12, 2025 | 145.51 | 153.80 | 144.30 | 151.12 | 151.12 | 2.96% | 9,587,440 |
| Dec 11, 2025 | 154.50 | 154.96 | 144.84 | 146.77 | 146.77 | -6.03% | 9,869,387 |
| Dec 10, 2025 | 149.65 | 158.31 | 146.46 | 156.19 | 156.19 | 4.25% | 10,850,930 |