Skip to main content
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
14.35
+0.17 (1.20%)
Mar 10, 2026, 2:24 PM CST

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8614.2713.5614.1814.180.64%8,564,349
Mar 6, 202614.1214.1813.7614.0914.091.00%5,071,196
Mar 5, 202613.9014.2413.6513.9513.952.20%8,358,551
Mar 4, 202613.5113.9413.5113.6513.65-1.73%7,122,690
Mar 3, 202614.4114.6813.8713.8913.89-4.14%8,958,685
Mar 2, 202614.9514.9514.2114.4914.49-4.04%10,236,000
Feb 27, 202614.8715.1314.8415.1015.100.67%6,509,916
Feb 26, 202614.7515.3314.6815.0015.002.18%13,858,380
Feb 25, 202614.4014.8414.3514.6814.682.30%8,129,675
Feb 24, 202614.4914.5614.3214.3514.350.56%4,246,958
Feb 13, 202614.4114.5214.2214.2714.27-0.35%3,937,124
Feb 12, 202614.2914.4014.1214.3214.320.21%4,031,352
Feb 11, 202614.2614.4114.2014.2914.290.14%3,131,635
Feb 10, 202614.3814.4014.2014.2714.27-1.11%4,581,437
Feb 9, 202614.3014.5914.3014.4314.431.62%4,867,358
Feb 6, 202614.0014.4313.8114.2014.201.57%5,038,120
Feb 5, 202614.3014.3613.9313.9813.98-2.85%5,721,878
Feb 4, 202614.0614.4214.0214.3914.391.77%6,126,549
Feb 3, 202613.8914.1813.8814.1414.142.46%4,721,109
Feb 2, 202614.0614.2513.8013.8013.80-2.20%6,863,269
Jan 30, 202614.2614.4513.7614.1114.11-1.47%9,530,800
Jan 29, 202614.7914.8214.2714.3214.32-2.85%9,121,440
Jan 28, 202614.8714.9714.6514.7414.74-1.40%7,472,426
Jan 27, 202615.2915.4514.4014.9514.95-2.73%15,505,550
Jan 26, 202615.7515.9115.3315.3715.37-2.41%13,262,820
Jan 23, 202615.2415.7515.1615.7515.754.86%15,470,220
Jan 22, 202615.0815.1814.8315.0215.020.27%9,353,512
Jan 21, 202614.6015.0514.5214.9814.981.77%11,904,210
Jan 20, 202615.0315.2214.5914.7214.72-1.80%10,715,030
Jan 19, 202614.6315.0514.5314.9914.991.42%10,515,440
Jan 16, 202614.7214.9014.5214.7814.780.34%9,692,080
Jan 15, 202614.7015.0314.6714.7314.73-0.27%10,735,380
Jan 14, 202614.5515.2214.4014.7714.771.65%16,628,270
Jan 13, 202614.7714.9414.4714.5314.53-1.56%12,841,510
Jan 12, 202614.4014.8414.2914.7614.76-0.07%16,091,280
Jan 9, 202614.8114.9414.6214.7714.77-0.20%10,147,139
Jan 8, 202614.8614.9214.6014.8014.80-0.34%10,307,560
Jan 7, 202615.1515.3814.7114.8514.85-1.98%12,861,450
Jan 6, 202614.2815.4214.2515.1515.156.24%21,675,180
Jan 5, 202614.0014.2713.8014.2614.262.96%10,071,850
Dec 31, 202514.2014.2213.8113.8513.85-2.26%8,256,274
Dec 30, 202514.4014.4813.9714.1714.17-1.87%11,240,060
Dec 29, 202514.5615.0414.4414.4414.442.27%20,713,850
Dec 26, 202514.1014.4613.8914.1214.121.22%11,777,070
Dec 25, 202513.7013.9513.5613.9513.951.82%7,205,509
Dec 24, 202513.5213.9013.4413.7013.701.93%6,668,791
Dec 23, 202513.3513.6413.2413.4413.440.67%6,655,720
Dec 22, 202513.4213.4513.2913.3513.35-4,841,711
Dec 19, 202513.0813.3913.0613.3513.352.30%5,535,046
Dec 18, 202513.2313.2913.0113.0513.05-1.44%5,215,637
Dec 17, 202513.0813.2712.9013.2413.241.77%5,990,653
Dec 16, 202513.3013.3012.9613.0113.01-2.33%5,993,903
Dec 15, 202513.3213.5013.2413.3213.32-1.04%6,127,910
Dec 12, 202513.6013.8013.3713.4613.46-1.03%6,673,852
Dec 11, 202513.8414.0113.5913.6013.60-1.66%6,064,616
Dec 10, 202514.0014.0513.7213.8313.83-0.72%5,514,553
Dec 9, 202514.1314.1413.9013.9313.93-1.76%5,842,648
Dec 8, 202514.0314.2614.0114.1814.181.07%6,182,275
Dec 5, 202513.6914.0813.6714.0314.032.41%6,204,193
Dec 4, 202513.8313.9513.5813.7013.70-1.15%6,257,774
Dec 3, 202514.1714.3713.7813.8613.86-2.19%9,572,103
Dec 2, 202514.5014.5014.1014.1714.17-2.34%8,143,688
Dec 1, 202514.8415.0714.4614.5114.51-2.36%9,897,887
Nov 28, 202514.4714.9814.4414.8614.862.13%10,241,790
Nov 27, 202514.1914.8214.0814.5514.552.61%12,479,373
Nov 26, 202514.3914.6014.1514.1814.18-1.12%8,792,575
Nov 25, 202514.2014.5314.0514.3414.341.70%10,875,730
Nov 24, 202514.2114.3513.8314.1014.100.50%14,367,840
Nov 21, 202515.3015.5513.8314.0314.03-10.06%27,756,630
Nov 20, 202516.1316.4815.5415.6015.60-3.29%15,658,590
Nov 19, 202516.8017.0916.0016.1316.13-2.77%22,931,220
Nov 18, 202518.1818.4016.4016.5916.59-9.64%37,704,330
Nov 17, 202516.7618.7016.7618.3618.3610.47%45,960,900
Nov 14, 202516.6616.8916.4616.6216.62-1.48%20,353,450
Nov 13, 202515.7217.6515.7216.8716.877.32%39,273,630
Nov 12, 202515.5616.2515.4515.7215.72-0.57%18,852,840
Nov 11, 202515.5016.0915.3915.8115.813.47%19,988,500
Nov 10, 202515.4016.0515.0315.2815.280.53%17,371,320
Nov 7, 202514.3515.3814.2215.2015.205.04%20,076,400
Nov 6, 202514.3114.5914.1014.4714.471.69%8,354,420
Nov 5, 202513.7714.3813.6114.2314.232.23%9,452,098
Nov 4, 202514.0714.3113.7813.9213.92-2.32%7,131,693
Nov 3, 202514.8014.8014.0714.2514.25-3.98%13,337,130
Oct 31, 202514.3615.3814.3214.8414.843.49%15,785,950
Oct 30, 202514.0414.5813.9914.3414.341.85%11,607,550
Oct 29, 202513.9614.1513.8514.0814.080.93%5,943,292
Oct 28, 202513.8914.2013.8113.9513.95-0.64%6,926,564
Oct 27, 202514.3214.5213.9014.0414.04-1.13%8,624,870
Oct 24, 202513.9414.3313.9314.2014.201.94%6,560,453
Oct 23, 202513.9313.9513.5413.9313.930.36%5,308,110
Oct 22, 202514.2014.2013.8113.8813.88-2.12%5,134,562
Oct 21, 202514.0014.3013.9314.1814.181.29%5,150,772
Oct 20, 202513.7514.2613.7514.0014.002.41%7,006,638
Oct 17, 202514.3314.6013.6513.6713.67-4.07%8,461,854
Oct 16, 202514.5114.6014.1814.2514.25-2.46%7,742,625
Oct 15, 202514.5414.7414.3614.6114.610.76%6,267,455
Oct 14, 202515.1115.5514.4514.5014.50-3.53%9,090,459
Oct 13, 202514.4415.1614.3915.0315.03-0.40%9,572,715
Oct 10, 202516.1416.1415.0515.0915.09-6.56%15,021,470
Oct 9, 202516.4816.6816.0716.1516.15-0.92%13,867,870