Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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