Zhiyang Innovation Technology Co., Ltd. (SHA:688191)
China
· Delayed Price · Currency is CNY 44.60
-2.68 (-5.67%)
Apr 29, 2026, 3:00 PM CST
SHA:688191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.88 | 46.80 | 41.57 | 43.46 | - | -8.08% | 12,811,174 |
| Apr 28, 2026 | 41.00 | 47.38 | 40.23 | 47.28 | 47.28 | 16.45% | 15,202,522 |
| Apr 27, 2026 | 41.25 | 41.97 | 40.03 | 40.60 | 40.60 | 0.92% | 4,041,215 |
| Apr 24, 2026 | 42.17 | 43.21 | 39.92 | 40.23 | 40.23 | -6.25% | 7,272,147 |
| Apr 23, 2026 | 42.01 | 44.87 | 41.79 | 42.91 | 42.91 | 2.14% | 6,592,402 |
| Apr 22, 2026 | 41.55 | 42.57 | 41.15 | 42.01 | 42.01 | 1.11% | 5,037,857 |
| Apr 21, 2026 | 43.50 | 43.50 | 41.00 | 41.55 | 41.55 | -3.62% | 7,842,455 |
| Apr 20, 2026 | 41.89 | 44.55 | 41.35 | 43.11 | 43.11 | 4.56% | 6,797,279 |
| Apr 17, 2026 | 40.59 | 41.94 | 39.88 | 41.23 | 41.23 | 1.45% | 4,111,613 |
| Apr 16, 2026 | 39.68 | 41.70 | 39.68 | 40.64 | 40.64 | 1.93% | 4,046,291 |
| Apr 15, 2026 | 40.18 | 40.98 | 39.69 | 39.87 | 39.87 | -1.34% | 3,946,962 |
| Apr 14, 2026 | 40.71 | 40.71 | 39.56 | 40.41 | 40.41 | -0.44% | 4,404,778 |
| Apr 13, 2026 | 40.87 | 41.26 | 39.53 | 40.59 | 40.59 | -1.00% | 5,480,194 |
| Apr 10, 2026 | 40.48 | 41.73 | 40.09 | 41.00 | 41.00 | 0.74% | 4,496,365 |
| Apr 9, 2026 | 40.80 | 41.14 | 38.50 | 40.70 | 40.70 | -0.61% | 5,344,134 |
| Apr 8, 2026 | 38.97 | 41.59 | 38.21 | 40.95 | 40.95 | 7.73% | 5,810,585 |
| Apr 7, 2026 | 39.16 | 39.86 | 38.00 | 38.01 | 38.01 | -2.91% | 6,718,856 |
| Apr 3, 2026 | 41.59 | 42.52 | 38.94 | 39.15 | 39.15 | -5.87% | 7,543,062 |
| Apr 2, 2026 | 44.45 | 44.60 | 41.10 | 41.59 | 41.59 | -4.76% | 3,588,977 |
| Apr 1, 2026 | 43.80 | 45.01 | 42.85 | 43.67 | 43.67 | 1.06% | 4,021,022 |
| Mar 31, 2026 | 44.00 | 45.55 | 42.58 | 43.21 | 43.21 | -2.92% | 4,961,687 |
| Mar 30, 2026 | 43.39 | 45.80 | 43.39 | 44.51 | 44.51 | 1.00% | 4,553,717 |
| Mar 27, 2026 | 44.68 | 44.68 | 42.41 | 44.07 | 44.07 | 0.62% | 3,680,422 |
| Mar 26, 2026 | 44.00 | 45.66 | 43.44 | 43.80 | 43.80 | -1.99% | 3,885,283 |
| Mar 25, 2026 | 44.99 | 46.48 | 43.86 | 44.69 | 44.69 | 2.48% | 5,157,913 |
| Mar 24, 2026 | 44.01 | 44.79 | 41.80 | 43.61 | 43.61 | 0.55% | 6,873,197 |
| Mar 23, 2026 | 47.30 | 47.51 | 42.60 | 43.37 | 43.37 | -9.98% | 9,853,624 |
| Mar 20, 2026 | 49.91 | 50.68 | 47.99 | 48.18 | 48.18 | -1.87% | 3,924,183 |
| Mar 19, 2026 | 49.39 | 52.00 | 48.20 | 49.10 | 49.10 | -1.74% | 5,961,142 |
| Mar 18, 2026 | 47.52 | 50.47 | 46.31 | 49.97 | 49.97 | 5.22% | 8,131,524 |
| Mar 17, 2026 | 49.27 | 50.20 | 47.23 | 47.49 | 47.49 | -4.45% | 5,691,810 |
| Mar 16, 2026 | 52.00 | 52.00 | 48.58 | 49.70 | 49.70 | -2.45% | 5,604,228 |
| Mar 13, 2026 | 52.00 | 52.45 | 50.70 | 50.95 | 50.95 | -2.36% | 4,022,148 |
| Mar 12, 2026 | 53.25 | 53.79 | 51.43 | 52.18 | 52.18 | -3.07% | 4,377,437 |
| Mar 11, 2026 | 54.69 | 55.00 | 53.10 | 53.83 | 53.83 | -0.77% | 4,417,465 |
| Mar 10, 2026 | 51.63 | 55.18 | 51.05 | 54.25 | 54.25 | 7.17% | 6,911,325 |
| Mar 9, 2026 | 51.00 | 51.73 | 49.64 | 50.62 | 50.62 | 0.68% | 7,422,921 |
| Mar 6, 2026 | 53.00 | 53.79 | 50.00 | 50.28 | 50.28 | -4.27% | 10,753,540 |
| 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 |