Zhiyang Innovation Technology Co., Ltd. (SHA:688191)
China
· Delayed Price · Currency is CNY 50.19
-0.09 (-0.18%)
Mar 9, 2026, 11:30 AM CST
SHA:688191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.00 | 53.79 | 50.00 | 50.15 | - | -4.51% | 10,609,959 |
| Mar 5, 2026 | 50.99 | 54.50 | 50.80 | 52.52 | 52.52 | 4.60% | 8,645,189 |
| Mar 4, 2026 | 50.60 | 54.35 | 49.70 | 50.21 | 50.21 | -3.83% | 11,113,030 |
| Mar 3, 2026 | 48.52 | 53.40 | 47.88 | 52.21 | 52.21 | 5.67% | 11,807,355 |
| Mar 2, 2026 | 43.80 | 49.50 | 42.51 | 49.41 | 49.41 | 10.29% | 12,619,370 |
| Feb 27, 2026 | 42.90 | 45.30 | 41.60 | 44.80 | 44.80 | 6.41% | 12,103,995 |
| Feb 26, 2026 | 38.41 | 45.32 | 37.00 | 42.10 | 42.10 | 9.61% | 20,856,890 |
| Feb 3, 2026 | 38.36 | 38.95 | 37.20 | 38.41 | 38.41 | 2.13% | 3,843,827 |
| Feb 2, 2026 | 37.15 | 39.16 | 36.92 | 37.61 | 37.61 | 3.90% | 7,577,376 |
| Jan 30, 2026 | 36.36 | 36.89 | 34.57 | 36.20 | 36.20 | -2.24% | 8,511,719 |
| Jan 29, 2026 | 43.38 | 43.99 | 36.60 | 37.03 | 37.03 | -18.53% | 17,191,090 |
| Jan 28, 2026 | 40.39 | 45.50 | 40.38 | 45.45 | 45.45 | 12.53% | 11,206,590 |
| Jan 27, 2026 | 39.09 | 40.53 | 38.80 | 40.39 | 40.39 | 3.86% | 4,521,594 |
| Jan 26, 2026 | 41.00 | 42.70 | 38.31 | 38.89 | 38.89 | -1.17% | 8,973,703 |
| Jan 23, 2026 | 39.66 | 40.29 | 38.61 | 39.35 | 39.35 | 0.36% | 4,652,655 |
| Jan 22, 2026 | 37.98 | 39.30 | 37.26 | 39.21 | 39.21 | 4.78% | 6,243,259 |
| Jan 21, 2026 | 36.80 | 38.11 | 36.80 | 37.42 | 37.42 | 0.35% | 3,177,352 |
| Jan 20, 2026 | 37.80 | 38.05 | 36.10 | 37.29 | 37.29 | -1.22% | 5,037,037 |
| Jan 19, 2026 | 36.50 | 38.88 | 36.50 | 37.75 | 37.75 | 2.36% | 5,363,063 |
| Jan 16, 2026 | 36.59 | 38.49 | 36.50 | 36.88 | 36.88 | 1.54% | 4,439,817 |
| Jan 15, 2026 | 36.02 | 36.55 | 35.49 | 36.32 | 36.32 | -0.16% | 2,956,938 |
| Jan 14, 2026 | 36.30 | 37.80 | 35.84 | 36.38 | 36.38 | 0.25% | 6,003,063 |
| Jan 13, 2026 | 35.00 | 37.69 | 34.39 | 36.29 | 36.29 | 5.28% | 8,178,686 |
| Jan 12, 2026 | 32.17 | 35.00 | 31.56 | 34.47 | 34.47 | 7.38% | 7,269,039 |
| Jan 9, 2026 | 32.20 | 32.83 | 32.01 | 32.10 | 32.10 | -0.59% | 2,880,306 |
| Jan 8, 2026 | 32.10 | 33.11 | 31.95 | 32.29 | 32.29 | 1.22% | 3,235,335 |
| Jan 7, 2026 | 32.00 | 32.40 | 31.81 | 31.90 | 31.90 | -0.44% | 2,684,622 |
| Jan 6, 2026 | 32.66 | 32.66 | 31.63 | 32.04 | 32.04 | -1.08% | 3,514,460 |
| Jan 5, 2026 | 32.11 | 32.95 | 32.00 | 32.39 | 32.39 | 0.65% | 4,861,245 |
| Dec 31, 2025 | 31.69 | 32.24 | 30.87 | 32.18 | 32.18 | 2.78% | 3,460,692 |
| Dec 30, 2025 | 31.40 | 31.42 | 30.60 | 31.31 | 31.31 | -0.79% | 2,833,654 |
| Dec 29, 2025 | 31.02 | 32.29 | 31.02 | 31.56 | 31.56 | 1.28% | 3,779,527 |
| Dec 26, 2025 | 31.00 | 31.98 | 30.03 | 31.16 | 31.16 | 0.06% | 5,947,750 |
| Dec 25, 2025 | 30.96 | 31.57 | 30.96 | 31.14 | 31.14 | 0.03% | 2,214,225 |
| Dec 24, 2025 | 29.90 | 31.51 | 29.90 | 31.13 | 31.13 | 1.17% | 2,942,137 |
| Dec 23, 2025 | 30.79 | 31.38 | 30.62 | 30.77 | 30.77 | -1.12% | 1,693,520 |
| Dec 22, 2025 | 31.27 | 31.77 | 30.30 | 31.12 | 31.12 | -0.48% | 4,151,869 |
| Dec 19, 2025 | 30.15 | 31.41 | 30.15 | 31.27 | 31.27 | 4.23% | 2,698,531 |
| Dec 18, 2025 | 30.96 | 31.29 | 29.80 | 30.00 | 30.00 | -3.66% | 4,101,654 |
| Dec 17, 2025 | 30.56 | 31.31 | 30.28 | 31.14 | 31.14 | 1.83% | 2,501,938 |
| Dec 16, 2025 | 32.30 | 32.30 | 30.24 | 30.58 | 30.58 | -3.99% | 6,287,063 |
| Dec 15, 2025 | 34.80 | 34.90 | 31.84 | 31.85 | 31.85 | -8.84% | 6,056,039 |
| Dec 12, 2025 | 35.55 | 35.89 | 34.62 | 34.94 | 34.94 | -1.08% | 2,376,951 |
| Dec 11, 2025 | 34.73 | 35.95 | 34.52 | 35.32 | 35.32 | 1.93% | 3,448,973 |
| Dec 10, 2025 | 34.25 | 35.00 | 33.53 | 34.65 | 34.65 | 1.17% | 4,151,988 |
| Dec 9, 2025 | 32.99 | 34.66 | 32.49 | 34.25 | 34.25 | 2.70% | 7,556,048 |
| Dec 8, 2025 | 33.40 | 37.93 | 32.80 | 33.35 | 33.35 | 0.03% | 12,738,870 |
| Dec 5, 2025 | 33.46 | 33.60 | 32.73 | 33.34 | 33.34 | 0.18% | 2,541,141 |
| Dec 4, 2025 | 35.38 | 35.38 | 33.22 | 33.28 | 33.28 | -4.86% | 3,625,854 |
| Dec 3, 2025 | 36.40 | 36.40 | 34.52 | 34.98 | 34.98 | -3.02% | 2,640,922 |
| Dec 2, 2025 | 36.17 | 36.40 | 35.64 | 36.07 | 36.07 | - | 1,570,622 |
| Dec 1, 2025 | 36.94 | 37.40 | 35.82 | 36.07 | 36.07 | -2.36% | 3,231,658 |
| Nov 28, 2025 | 36.80 | 37.16 | 36.00 | 36.94 | 36.94 | 0.82% | 2,714,992 |
| Nov 27, 2025 | 35.50 | 36.86 | 35.50 | 36.64 | 36.64 | 2.03% | 2,898,117 |
| Nov 26, 2025 | 35.85 | 36.65 | 35.64 | 35.91 | 35.81 | -0.03% | 1,725,070 |
| Nov 25, 2025 | 36.00 | 36.68 | 35.52 | 35.92 | 35.82 | 1.47% | 2,410,247 |
| Nov 24, 2025 | 35.30 | 35.73 | 34.07 | 35.40 | 35.30 | 1.90% | 3,239,268 |
| Nov 21, 2025 | 35.50 | 36.34 | 34.71 | 34.74 | 34.64 | -2.69% | 3,840,736 |
| Nov 20, 2025 | 35.99 | 36.34 | 35.40 | 35.70 | 35.60 | -0.14% | 1,879,614 |
| Nov 19, 2025 | 36.94 | 37.31 | 35.60 | 35.75 | 35.65 | -2.67% | 3,362,158 |
| Nov 18, 2025 | 37.27 | 37.79 | 36.50 | 36.73 | 36.63 | -2.42% | 3,794,201 |
| Nov 17, 2025 | 38.60 | 39.94 | 37.03 | 37.64 | 37.54 | -2.81% | 4,783,137 |
| Nov 14, 2025 | 37.60 | 39.69 | 36.01 | 38.73 | 38.62 | 1.15% | 5,238,490 |
| Nov 13, 2025 | 37.02 | 38.48 | 35.92 | 38.29 | 38.18 | 4.47% | 5,123,321 |
| Nov 12, 2025 | 36.63 | 37.18 | 35.51 | 36.65 | 36.55 | 1.30% | 3,238,288 |
| Nov 11, 2025 | 35.85 | 36.94 | 35.00 | 36.18 | 36.08 | 0.84% | 3,977,417 |
| Nov 10, 2025 | 33.64 | 36.00 | 33.30 | 35.88 | 35.78 | 7.68% | 6,098,879 |
| Nov 7, 2025 | 33.21 | 33.73 | 33.05 | 33.32 | 33.23 | -0.86% | 2,414,650 |
| Nov 6, 2025 | 33.34 | 34.55 | 33.03 | 33.61 | 33.52 | 0.12% | 4,515,390 |
| Nov 5, 2025 | 32.08 | 34.19 | 32.00 | 33.57 | 33.48 | 2.91% | 5,865,473 |
| Nov 4, 2025 | 32.99 | 33.00 | 32.23 | 32.62 | 32.53 | -0.18% | 2,604,875 |
| Nov 3, 2025 | 31.60 | 33.19 | 31.05 | 32.68 | 32.59 | 2.54% | 5,630,531 |
| Oct 31, 2025 | 31.32 | 32.22 | 30.89 | 31.87 | 31.78 | 1.76% | 3,167,866 |
| Oct 30, 2025 | 31.96 | 32.25 | 31.30 | 31.32 | 31.23 | -1.54% | 3,266,771 |
| Oct 29, 2025 | 32.37 | 32.88 | 31.75 | 31.81 | 31.72 | -1.33% | 2,157,242 |
| Oct 28, 2025 | 32.99 | 32.99 | 32.02 | 32.24 | 32.15 | -0.83% | 2,396,202 |
| Oct 27, 2025 | 32.60 | 33.17 | 31.91 | 32.51 | 32.42 | 0.81% | 3,573,597 |
| Oct 24, 2025 | 30.19 | 32.50 | 29.70 | 32.25 | 32.16 | 8.44% | 6,506,677 |
| Oct 23, 2025 | 29.88 | 29.89 | 28.91 | 29.74 | 29.66 | 0.51% | 2,235,499 |
| Oct 22, 2025 | 29.23 | 29.87 | 28.62 | 29.59 | 29.51 | 1.16% | 2,255,919 |
| Oct 21, 2025 | 28.65 | 29.43 | 28.50 | 29.25 | 29.17 | 2.34% | 2,162,537 |
| Oct 20, 2025 | 28.78 | 29.50 | 28.23 | 28.58 | 28.50 | 0.67% | 1,960,809 |
| Oct 17, 2025 | 30.35 | 30.35 | 28.30 | 28.39 | 28.31 | -5.71% | 3,874,126 |
| Oct 16, 2025 | 30.97 | 31.00 | 30.05 | 30.11 | 30.03 | -1.83% | 2,351,263 |
| Oct 15, 2025 | 29.85 | 30.70 | 29.45 | 30.67 | 30.58 | 2.58% | 3,358,775 |
| Oct 14, 2025 | 32.26 | 32.49 | 29.89 | 29.90 | 29.82 | -4.99% | 5,553,793 |
| Oct 13, 2025 | 28.82 | 31.92 | 28.58 | 31.47 | 31.38 | 3.79% | 6,014,598 |
| Oct 10, 2025 | 31.94 | 31.94 | 30.10 | 30.32 | 30.24 | -2.23% | 5,052,558 |
| Oct 9, 2025 | 30.08 | 31.31 | 29.70 | 31.01 | 30.92 | 2.78% | 5,143,080 |
| Sep 30, 2025 | 29.30 | 30.17 | 28.66 | 30.17 | 30.09 | 1.55% | 4,632,446 |
| Sep 29, 2025 | 30.30 | 30.30 | 29.60 | 29.71 | 29.63 | -0.80% | 4,139,919 |
| Sep 26, 2025 | 29.95 | 31.50 | 29.58 | 29.95 | 29.87 | 0.17% | 5,219,592 |
| Sep 25, 2025 | 30.50 | 30.50 | 29.34 | 29.90 | 29.82 | -0.83% | 4,514,386 |
| Sep 24, 2025 | 29.10 | 30.28 | 28.66 | 30.15 | 30.07 | 3.97% | 4,555,999 |
| Sep 23, 2025 | 29.11 | 29.46 | 28.27 | 29.00 | 28.92 | -0.75% | 4,449,307 |
| Sep 22, 2025 | 29.70 | 29.70 | 28.73 | 29.22 | 29.14 | -0.17% | 4,142,305 |
| Sep 19, 2025 | 29.11 | 30.13 | 28.91 | 29.27 | 29.19 | 2.06% | 4,549,336 |
| Sep 18, 2025 | 30.01 | 30.56 | 28.22 | 28.68 | 28.60 | -4.56% | 9,027,254 |
| Sep 17, 2025 | 28.20 | 30.39 | 27.98 | 30.05 | 29.97 | 6.56% | 8,411,892 |
| Sep 16, 2025 | 26.67 | 28.44 | 26.05 | 28.20 | 28.12 | 6.50% | 8,808,286 |