Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	149.73	153.50	148.90	149.82	149.82	-0.64%	5,599,496
Dec 8, 2025	149.03	151.89	145.50	150.78	150.78	1.03%	5,359,267
Dec 5, 2025	148.01	152.00	146.00	149.24	149.24	0.77%	5,177,027
Dec 4, 2025	148.01	152.85	147.50	148.10	148.10	3.42%	8,008,913
Dec 3, 2025	145.85	148.00	142.25	143.20	143.20	-1.55%	2,589,960
Dec 2, 2025	147.51	147.51	144.66	145.45	145.45	-1.95%	2,559,053
Dec 1, 2025	150.96	152.50	147.15	148.35	148.35	-0.50%	5,525,699
Nov 28, 2025	146.01	150.51	143.70	149.10	149.10	1.93%	4,387,977
Nov 27, 2025	143.98	152.60	143.60	146.27	146.27	1.59%	5,712,864