Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	104.50	116.96	104.50	113.38	113.38	-0.59%	10,285,206
Nov 10, 2026	108.00	118.10	107.77	114.05	114.05	7.13%	14,061,643
Nov 9, 2026	104.50	109.42	104.10	106.46	106.46	3.93%	10,827,715
Nov 6, 2026	101.22	107.86	100.98	102.43	102.43	-3.91%	11,429,515
Nov 5, 2026	98.46	109.53	98.00	106.60	106.60	5.67%	16,963,272
Nov 4, 2026	84.01	100.88	82.67	100.88	100.88	19.65%	19,245,423
Nov 3, 2026	86.71	87.65	83.80	84.31	84.31	-2.43%	6,715,170
Nov 2, 2026	85.35	88.66	80.00	86.41	86.41	2.36%	10,211,369
Oct 30, 2026	87.02	91.99	84.21	84.42	84.42	-6.56%	10,413,822
Oct 29, 2026	92.00	94.00	88.02	90.35	90.35	-1.52%	11,328,141
Oct 28, 2026	85.60	96.98	85.11	91.74	91.74	8.31%	15,421,501
Oct 27, 2026	86.62	90.87	84.63	84.70	84.70	-1.47%	9,331,746
Oct 26, 2026	88.72	89.84	83.33	85.96	85.96	-3.63%	12,088,848
Oct 23, 2026	78.94	89.96	75.70	89.20	89.20	11.92%	13,097,284
Oct 22, 2026	81.09	84.89	79.63	79.70	79.70	-1.39%	7,576,299
Oct 21, 2026	83.79	84.78	80.37	80.82	80.82	-4.13%	6,201,964
Oct 20, 2026	80.01	87.42	79.50	84.30	84.30	4.33%	8,741,571
Oct 19, 2026	77.02	81.78	74.00	80.80	80.80	3.64%	7,002,109
Oct 16, 2026	76.40	79.86	74.20	77.96	77.96	2.96%	7,071,764
Oct 15, 2026	75.81	77.46	75.10	75.72	75.72	-4.03%	5,374,607
Oct 14, 2026	82.50	84.52	78.50	78.90	78.90	-2.60%	7,068,078
Oct 13, 2026	81.92	83.00	78.96	81.01	81.01	-3.81%	8,057,120
Oct 12, 2026	87.26	87.70	84.08	84.22	84.22	-3.63%	4,688,787
Oct 9, 2026	89.60	90.05	82.51	87.39	87.39	-1.99%	7,021,687
Oct 8, 2026	91.73	92.49	88.49	89.16	89.16	-3.24%	5,412,821
Sep 30, 2026	93.73	96.07	91.60	92.15	92.15	-0.91%	5,687,120
Sep 29, 2026	93.75	94.50	91.28	93.00	93.00	-0.80%	4,813,157
Sep 28, 2026	96.80	97.37	92.13	93.75	93.75	-3.15%	4,914,505
Sep 24, 2026	101.31	101.55	96.80	96.80	96.80	-4.68%	7,364,105
Sep 23, 2026	95.00	103.29	93.88	101.55	101.55	6.69%	11,573,003
Sep 22, 2026	98.01	99.62	94.78	95.18	95.18	-2.77%	6,610,647
Sep 21, 2026	99.99	101.69	97.60	97.89	97.89	-0.52%	6,915,410
Sep 18, 2026	97.00	99.90	96.53	98.40	98.40	2.10%	9,512,297
Sep 17, 2026	91.20	99.72	91.09	96.38	96.38	3.87%	13,210,596
Sep 16, 2026	87.80	94.30	84.74	92.79	92.79	5.77%	11,940,346
Sep 15, 2026	88.00	90.74	87.02	87.73	87.73	-1.12%	4,421,446
Sep 14, 2026	84.97	90.20	84.50	88.72	88.72	3.19%	4,281,426
Sep 11, 2026	87.00	87.07	84.47	85.98	85.98	-2.32%	5,417,211
Sep 10, 2026	88.20	88.80	87.40	88.02	88.02	-1.23%	2,374,204
Sep 9, 2026	90.20	91.50	88.74	89.12	89.12	-1.62%	3,087,970
Sep 8, 2026	92.25	92.30	90.13	90.59	90.59	-1.83%	4,016,942
Sep 7, 2026	88.65	93.30	88.65	92.28	92.28	4.09%	6,134,210
Sep 4, 2026	93.19	94.30	88.12	88.65	88.65	-4.16%	5,394,680
Sep 3, 2026	89.31	93.14	89.30	92.50	92.50	4.40%	6,061,464
Sep 2, 2026	89.30	89.84	88.01	88.60	88.60	-1.87%	3,397,784
Sep 1, 2026	93.00	93.45	90.07	90.29	90.29	-2.61%	3,895,978
Aug 31, 2026	91.86	92.91	90.41	92.71	92.71	0.12%	4,470,406
Aug 28, 2026	94.01	94.49	92.02	92.60	92.60	-2.01%	3,869,957
Aug 27, 2026	92.33	95.00	90.90	94.50	94.50	2.12%	5,384,885
Aug 26, 2026	95.14	95.67	92.16	92.54	92.54	-2.66%	5,374,170