Ningbo Zhenyu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	95.91	97.04	93.40	95.07	95.07	-2.65%	4,539,314
Aug 24, 2026	99.95	100.05	95.30	97.66	97.66	-2.35%	4,672,779
Aug 21, 2026	99.88	101.21	98.18	100.01	100.01	0.50%	3,637,836
Aug 20, 2026	99.00	101.50	98.29	99.51	99.51	1.31%	4,944,418
Aug 19, 2026	107.00	107.11	97.91	98.22	98.22	-10.14%	8,343,639
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%	10,111,190
Aug 14, 2026	105.06	108.36	104.31	105.50	105.50	1.09%	9,513,606
Aug 13, 2026	106.50	107.18	104.28	104.36	104.36	0.25%	8,446,789
Aug 12, 2026	105.68	106.50	103.44	104.10	104.10	-1.50%	6,545,206
Aug 11, 2026	100.23	107.36	98.59	105.68	105.68	5.00%	9,063,796
Aug 10, 2026	103.00	104.50	99.72	100.65	100.65	-1.25%	6,102,546
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%	6,815,859
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%	6,638,036
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%	7,891,699
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%	8,209,124
Jul 24, 2026	92.51	94.70	89.99	90.60	90.60	-4.33%	5,971,172
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