Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	99.88	101.21	98.18	100.01	100.01	0.50%	3,638,036
Aug 20, 2026	99.00	101.50	98.29	99.51	99.51	1.31%	4,945,118
Aug 19, 2026	107.00	107.11	97.91	98.22	98.22	-10.14%	8,345,739
Aug 18, 2026	108.00	109.96	106.03	109.30	109.30	1.03%	7,216,756
Aug 17, 2026	101.76	108.19	101.01	108.19	108.19	2.55%	10,114,790
Aug 14, 2026	105.06	108.36	104.31	105.50	105.50	1.09%	9,521,306
Aug 13, 2026	106.50	107.18	104.28	104.36	104.36	0.25%	8,447,989
Aug 12, 2026	105.68	106.50	103.44	104.10	104.10	-1.50%	6,546,706
Aug 11, 2026	100.23	107.36	98.59	105.68	105.68	5.00%	9,065,296
Aug 10, 2026	103.00	104.50	99.72	100.65	100.65	-1.25%	6,104,046
Aug 7, 2026	102.00	102.40	98.13	101.92	101.92	0.61%	7,048,118
Aug 6, 2026	99.94	103.58	99.10	101.30	101.30	-0.01%	6,816,659
Aug 5, 2026	95.00	102.67	93.83	101.31	101.31	7.01%	8,859,570
Aug 4, 2026	91.77	95.48	90.12	94.67	94.67	3.88%	6,638,336
Aug 3, 2026	90.06	95.02	89.26	91.13	91.13	1.19%	6,684,651
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