Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	89.20	92.50	89.08	90.06	90.06	5.88%	7,891,899
Jul 30, 2026	88.99	89.30	83.88	85.06	85.06	-4.29%	6,345,696
Jul 29, 2026	91.50	91.90	87.03	88.87	88.87	-2.05%	6,198,908
Jul 28, 2026	94.86	95.17	90.53	90.73	90.73	-5.27%	5,342,024
Jul 27, 2026	89.90	95.87	89.90	95.78	95.78	5.72%	8,210,024
Jul 24, 2026	92.51	94.70	89.99	90.60	90.60	-4.33%	5,971,772
Jul 23, 2026	94.97	96.47	93.70	94.70	94.70	-0.94%	5,125,681
Jul 22, 2026	98.08	98.20	94.74	95.60	95.60	-3.12%	5,529,032
Jul 21, 2026	95.45	99.33	90.10	98.68	98.68	3.62%	10,193,903
Jul 20, 2026	102.09	102.50	92.00	95.23	95.23	-4.10%	9,242,099
Jul 17, 2026	107.69	108.20	98.22	99.30	99.30	-7.80%	7,837,395
Jul 16, 2026	109.71	113.99	107.09	107.70	107.70	-2.97%	6,079,100
Jul 15, 2026	114.21	116.17	110.55	111.00	111.00	-2.82%	5,450,459
Jul 14, 2026	113.63	115.23	109.00	114.22	114.22	0.19%	7,393,288
Jul 13, 2026	123.60	123.88	113.00	114.00	114.00	-9.15%	10,582,837
Jul 10, 2026	121.02	132.65	120.70	125.48	125.48	3.15%	11,717,990
Jul 9, 2026	121.85	123.47	117.00	121.65	121.65	-0.03%	7,397,204
Jul 8, 2026	132.60	132.99	121.58	121.69	121.69	-7.57%	10,184,470
Jul 7, 2026	142.09	146.50	131.00	131.65	131.65	-7.43%	13,402,930
Jul 6, 2026	146.08	152.00	141.83	142.22	142.22	-5.12%	12,904,732
Jul 3, 2026	140.08	157.18	140.07	149.90	149.90	8.15%	18,870,386
Jul 2, 2026	134.10	147.50	133.86	138.60	138.60	3.32%	15,424,401
Jul 1, 2026	135.00	137.50	133.00	134.14	134.14	0.33%	7,728,860
Jun 30, 2026	127.00	134.60	126.88	133.70	133.70	5.44%	7,595,081
Jun 29, 2026	128.50	129.20	122.85	126.80	126.80	-1.09%	7,529,626
Jun 26, 2026	133.00	134.18	126.50	128.20	128.20	-4.40%	9,304,752
Jun 25, 2026	139.38	140.77	133.00	134.10	134.10	-3.86%	10,922,999
Jun 24, 2026	142.00	142.55	136.48	139.49	139.49	-1.77%	8,838,202
Jun 23, 2026	140.00	143.69	136.10	142.00	142.00	0.85%	8,566,840
Jun 22, 2026	146.49	146.49	137.50	140.80	140.80	-2.90%	10,037,750
Jun 18, 2026	142.93	146.55	141.80	145.00	145.00	1.14%	8,064,050
Jun 17, 2026	140.58	146.81	139.11	143.36	143.36	0.92%	6,914,117
Jun 16, 2026	142.50	143.70	140.70	142.06	142.06	0.08%	7,134,648
Jun 15, 2026	138.85	143.00	137.61	141.94	141.94	3.90%	8,768,720
Jun 12, 2026	140.98	143.70	136.61	136.61	136.61	-2.53%	11,228,197
Jun 11, 2026	141.09	142.10	136.50	140.15	140.15	-0.67%	5,921,999
Jun 10, 2026	144.00	146.20	138.51	141.09	141.09	-3.22%	6,802,878
Jun 9, 2026	145.06	146.80	141.01	145.79	145.79	1.62%	7,775,121
Jun 8, 2026	139.99	149.50	139.68	143.47	143.47	-1.35%	7,919,161
Jun 5, 2026	144.51	151.25	139.13	145.44	145.44	-0.08%	10,021,763
Jun 4, 2026	143.00	149.98	140.80	145.56	145.56	0.73%	8,041,207
Jun 3, 2026	145.94	149.30	142.40	144.50	144.50	-1.53%	8,765,802
Jun 2, 2026	146.88	149.50	143.50	146.75	146.75	0.97%	7,438,652
Jun 1, 2026	147.90	150.00	144.65	145.34	145.34	-0.45%	10,666,710
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