Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	163.85	167.88	144.99	146.00	146.00	-10.89%	14,440,250
May 28, 2026	166.50	168.00	160.00	163.84	163.84	-2.22%	8,461,488
May 27, 2026	174.29	176.75	163.57	167.77	167.56	-4.13%	10,359,935
May 26, 2026	178.57	181.20	171.92	175.00	174.78	-1.85%	11,406,784
May 25, 2026	181.99	184.28	176.86	178.30	178.07	-2.50%	9,849,695
May 22, 2026	180.00	185.96	175.13	182.88	182.64	2.51%	11,744,207
May 21, 2026	173.77	188.21	173.25	178.41	178.18	3.05%	13,707,128
May 20, 2026	171.43	175.92	168.59	173.13	172.91	0.29%	6,006,799
May 19, 2026	172.39	179.29	170.21	172.64	172.42	-0.82%	7,081,629
May 18, 2026	161.49	175.69	161.49	174.06	173.83	6.42%	10,857,011
May 15, 2026	161.44	169.84	160.10	163.56	163.36	2.00%	11,632,894
May 14, 2026	168.57	170.35	160.36	160.36	160.15	-4.03%	7,422,998
May 13, 2026	166.42	168.14	164.06	167.09	166.87	0.18%	6,590,977
May 12, 2026	175.13	175.39	165.71	166.79	166.58	-3.42%	9,133,452
May 11, 2026	170.00	177.14	167.15	172.71	172.49	1.91%	9,361,235
May 8, 2026	169.01	173.49	166.43	169.46	169.25	-0.63%	10,064,707
May 7, 2026	165.69	172.00	164.36	170.54	170.32	3.81%	11,405,933
May 6, 2026	160.00	167.86	160.00	164.28	164.07	4.26%	10,133,400
Apr 30, 2026	149.56	159.28	149.34	157.57	157.37	4.73%	11,488,216
Apr 29, 2026	150.00	151.43	145.36	150.45	150.26	-0.64%	8,990,095
Apr 28, 2026	157.15	157.21	150.71	151.42	151.23	-2.53%	7,754,554
Apr 27, 2026	153.79	160.13	152.15	155.35	155.15	-0.19%	8,228,232
Apr 24, 2026	156.46	165.25	155.64	155.64	155.44	-0.21%	11,228,587
Apr 23, 2026	159.50	162.26	153.69	155.96	155.77	-3.89%	10,853,368
Apr 22, 2026	154.95	165.68	153.57	162.27	162.06	4.32%	14,220,513
Apr 21, 2026	151.71	157.13	147.71	155.55	155.35	5.98%	14,953,595
Apr 20, 2026	149.99	151.34	145.13	146.77	146.58	-1.43%	9,997,916
Apr 17, 2026	147.46	151.03	144.73	148.91	148.72	0.29%	11,352,669
Apr 16, 2026	140.01	151.98	138.34	148.47	148.28	10.07%	18,612,677
Apr 15, 2026	131.34	136.34	129.84	134.89	134.71	3.50%	12,776,791
Apr 14, 2026	130.59	131.29	127.20	130.33	130.16	-0.04%	7,956,420
Apr 13, 2026	134.36	135.93	130.14	130.38	130.21	-4.13%	10,203,989
Apr 10, 2026	131.11	141.43	128.94	135.99	135.82	3.73%	14,637,181
Apr 9, 2026	123.75	132.14	121.79	131.11	130.94	4.10%	13,679,480
Apr 8, 2026	135.71	137.05	125.01	125.94	125.78	-3.12%	18,462,793
Apr 7, 2026	128.36	130.71	125.95	130.00	129.83	-0.05%	6,565,505
Apr 3, 2026	129.86	135.71	128.84	130.07	129.91	0.19%	5,801,375
Apr 2, 2026	132.56	133.56	128.64	129.82	129.66	-2.55%	5,647,482
Apr 1, 2026	127.91	136.34	127.90	133.21	133.04	6.86%	10,671,579
Mar 31, 2026	128.21	129.90	124.47	124.66	124.50	-2.81%	5,746,333
Mar 30, 2026	125.72	130.36	123.29	128.26	128.09	2.27%	8,328,398
Mar 27, 2026	120.00	127.87	119.91	125.41	125.25	2.19%	6,899,029
Mar 26, 2026	125.40	127.14	122.14	122.72	122.56	-0.69%	7,351,608
Mar 25, 2026	112.91	124.84	112.57	123.57	123.41	10.97%	11,108,624
Mar 24, 2026	112.14	113.57	108.33	111.36	111.21	1.25%	4,480,755
Mar 23, 2026	111.60	115.39	108.76	109.99	109.85	-1.97%	5,650,488
Mar 20, 2026	114.12	118.21	112.00	112.20	112.06	-0.66%	5,398,137
Mar 19, 2026	116.79	120.00	112.44	112.95	112.81	-5.46%	5,468,101
Mar 18, 2026	116.41	120.14	114.64	119.47	119.32	3.25%	4,820,675
Mar 17, 2026	120.48	122.13	115.64	115.71	115.57	-3.57%	4,319,818