Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China · Delayed Price · Currency is CNY 177.70
+7.98 (4.70%)
Sep 29, 2025, 12:44 PM CST
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |