Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China · Delayed Price · Currency is CNY 220.60
+9.97 (4.73%)
Apr 30, 2026, 3:04 PM CST
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 209.38 | 222.99 | 209.07 | 220.60 | 220.60 | 4.73% | 8,206,569 |
| Apr 29, 2026 | 210.00 | 212.00 | 203.50 | 210.63 | 210.63 | -0.64% | 6,421,697 |
| Apr 28, 2026 | 220.01 | 220.10 | 211.00 | 211.99 | 211.99 | -2.53% | 5,538,968 |
| Apr 27, 2026 | 215.31 | 224.18 | 213.01 | 217.49 | 217.49 | -0.19% | 5,877,309 |
| Apr 24, 2026 | 219.04 | 231.35 | 217.90 | 217.90 | 217.90 | -0.21% | 8,020,720 |
| Apr 23, 2026 | 223.30 | 227.17 | 215.16 | 218.35 | 218.35 | -3.89% | 7,752,406 |
| Apr 22, 2026 | 216.93 | 231.95 | 215.00 | 227.18 | 227.18 | 4.32% | 10,157,517 |
| Apr 21, 2026 | 212.39 | 219.98 | 206.80 | 217.77 | 217.77 | 5.98% | 10,681,140 |
| Apr 20, 2026 | 209.99 | 211.88 | 203.18 | 205.48 | 205.48 | -1.43% | 7,141,369 |
| Apr 17, 2026 | 206.44 | 211.44 | 202.62 | 208.47 | 208.47 | 0.29% | 8,109,050 |
| Apr 16, 2026 | 196.01 | 212.77 | 193.67 | 207.86 | 207.86 | 10.07% | 13,294,772 |
| Apr 15, 2026 | 183.88 | 190.87 | 181.78 | 188.84 | 188.84 | 3.50% | 9,126,480 |
| Apr 14, 2026 | 182.83 | 183.80 | 178.08 | 182.46 | 182.46 | -0.04% | 5,683,158 |
| Apr 13, 2026 | 188.11 | 190.30 | 182.19 | 182.53 | 182.53 | -4.13% | 7,288,564 |
| Apr 10, 2026 | 183.55 | 198.00 | 180.51 | 190.39 | 190.39 | 3.73% | 10,455,130 |
| Apr 9, 2026 | 173.25 | 185.00 | 170.51 | 183.55 | 183.55 | 4.10% | 9,771,058 |
| Apr 8, 2026 | 190.00 | 191.87 | 175.01 | 176.32 | 176.32 | -3.12% | 13,187,710 |
| Apr 7, 2026 | 179.70 | 183.00 | 176.33 | 182.00 | 182.00 | -0.05% | 4,689,647 |
| Apr 3, 2026 | 181.80 | 190.00 | 180.38 | 182.10 | 182.10 | 0.19% | 4,143,840 |
| Apr 2, 2026 | 185.58 | 186.98 | 180.10 | 181.75 | 181.75 | -2.55% | 4,033,917 |
| Apr 1, 2026 | 179.08 | 190.88 | 179.06 | 186.50 | 186.50 | 6.86% | 7,622,557 |
| Mar 31, 2026 | 179.50 | 181.86 | 174.26 | 174.52 | 174.52 | -2.81% | 4,104,524 |
| Mar 30, 2026 | 176.01 | 182.51 | 172.61 | 179.56 | 179.56 | 2.27% | 5,948,856 |
| Mar 27, 2026 | 168.00 | 179.02 | 167.88 | 175.57 | 175.57 | 2.19% | 4,927,879 |
| Mar 26, 2026 | 175.56 | 178.00 | 171.00 | 171.81 | 171.81 | -0.69% | 5,251,149 |
| Mar 25, 2026 | 158.07 | 174.77 | 157.60 | 173.00 | 173.00 | 10.97% | 7,934,732 |
| Mar 24, 2026 | 157.00 | 159.00 | 151.66 | 155.90 | 155.90 | 1.25% | 3,200,540 |
| Mar 23, 2026 | 156.24 | 161.55 | 152.27 | 153.98 | 153.98 | -1.97% | 4,036,064 |
| Mar 20, 2026 | 159.77 | 165.50 | 156.80 | 157.08 | 157.08 | -0.66% | 3,855,813 |
| Mar 19, 2026 | 163.50 | 168.00 | 157.41 | 158.13 | 158.13 | -5.46% | 3,905,887 |
| Mar 18, 2026 | 162.98 | 168.20 | 160.50 | 167.26 | 167.26 | 3.25% | 3,443,340 |
| Mar 17, 2026 | 168.67 | 170.98 | 161.89 | 162.00 | 162.00 | -3.57% | 3,085,585 |
| Mar 16, 2026 | 171.20 | 171.98 | 167.00 | 167.99 | 167.99 | -1.78% | 2,850,606 |
| Mar 13, 2026 | 174.00 | 176.83 | 170.60 | 171.03 | 171.03 | -2.47% | 4,257,979 |
| Mar 12, 2026 | 176.98 | 180.28 | 170.00 | 175.37 | 175.37 | -1.62% | 6,878,800 |
| Mar 11, 2026 | 169.17 | 180.00 | 168.60 | 178.25 | 178.25 | 3.90% | 10,330,040 |
| Mar 10, 2026 | 158.00 | 171.77 | 155.00 | 171.56 | 171.56 | 10.26% | 9,217,930 |
| Mar 9, 2026 | 145.60 | 157.40 | 140.10 | 155.60 | 155.60 | 4.61% | 6,581,693 |
| Mar 6, 2026 | 144.59 | 154.49 | 144.05 | 148.74 | 148.74 | 2.29% | 4,730,406 |
| Mar 5, 2026 | 146.88 | 149.02 | 144.01 | 145.41 | 145.41 | 0.82% | 3,312,034 |
| Mar 4, 2026 | 144.50 | 147.98 | 142.88 | 144.23 | 144.23 | -1.22% | 3,525,846 |
| Mar 3, 2026 | 155.59 | 156.69 | 145.80 | 146.01 | 146.01 | -6.08% | 4,788,172 |
| Mar 2, 2026 | 160.00 | 161.87 | 155.40 | 155.47 | 155.47 | -4.83% | 5,359,065 |
| Feb 27, 2026 | 170.00 | 170.77 | 162.36 | 163.36 | 163.36 | -4.38% | 5,007,479 |
| Feb 26, 2026 | 171.00 | 174.30 | 169.68 | 170.85 | 170.85 | -0.61% | 3,500,410 |
| Feb 25, 2026 | 172.00 | 172.87 | 166.68 | 171.90 | 171.90 | - | 3,285,166 |
| Feb 24, 2026 | 180.80 | 181.99 | 171.39 | 171.90 | 171.90 | -3.97% | 4,673,731 |
| Feb 13, 2026 | 179.74 | 182.27 | 178.05 | 179.00 | 179.00 | -1.10% | 2,765,701 |
| Feb 12, 2026 | 177.89 | 184.00 | 175.34 | 181.00 | 181.00 | 2.05% | 4,172,755 |
| Feb 11, 2026 | 181.50 | 182.22 | 177.00 | 177.36 | 177.36 | -1.66% | 3,374,582 |