Skip to main content
Guizhou Zhenhua E-chem Inc. (SHA:688707)
China flag China · Delayed Price · Currency is CNY
17.19
-0.12 (-0.69%)
Apr 29, 2026, 3:00 PM CST

Guizhou Zhenhua E-chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1417.3916.4317.1917.19-0.69%33,120,680
Apr 28, 202616.2318.3716.2317.3117.317.18%47,533,090
Apr 27, 202616.0016.6515.6116.1516.15-3.52%43,104,430
Apr 24, 202616.1517.7216.1516.7416.741.58%45,830,420
Apr 23, 202616.3217.4916.1016.4816.48-1.90%55,068,050
Apr 22, 202617.5118.7016.5616.8016.802.56%73,477,020
Apr 21, 202615.3617.3915.3616.3816.3811.89%49,416,740
Apr 20, 202615.3215.5414.4814.6414.64-4.87%19,372,730
Apr 17, 202614.0215.5413.9915.3915.399.77%24,170,250
Apr 16, 202614.0514.2513.9214.0214.020.65%7,066,304
Apr 15, 202614.0514.3913.7813.9313.93-1.21%11,685,810
Apr 14, 202613.5114.2113.5014.1014.104.29%8,502,567
Apr 13, 202613.3613.6313.3313.5213.520.82%6,034,864
Apr 10, 202613.1413.7513.1413.4113.412.29%7,610,524
Apr 9, 202613.3713.4513.1013.1113.11-2.89%5,862,842
Apr 8, 202613.3013.5113.1513.5013.503.45%6,764,105
Apr 7, 202612.7313.3612.5213.0513.054.65%7,840,593
Apr 3, 202612.8813.1212.4412.4712.47-3.48%5,073,542
Apr 2, 202613.3913.3912.7612.9212.92-3.08%5,984,820
Apr 1, 202613.2013.6613.0613.3313.332.78%9,111,336
Mar 31, 202613.4613.5612.9512.9712.97-4.35%8,485,426
Mar 30, 202613.9813.9813.2213.5613.56-3.14%10,566,210
Mar 27, 202613.6814.2513.3314.0014.002.34%13,064,500
Mar 26, 202613.1814.3113.0613.6813.683.79%16,616,560
Mar 25, 202613.0313.4512.8813.1813.181.15%9,307,020
Mar 24, 202613.1913.2812.3913.0313.030.46%8,694,842
Mar 23, 202613.1913.7212.7312.9712.97-3.50%11,515,020
Mar 20, 202613.5014.0013.3313.4413.44-0.22%9,492,134
Mar 19, 202613.8113.9613.3913.4713.47-3.65%9,309,352
Mar 18, 202614.0814.1913.7013.9813.98-0.99%6,173,145
Mar 17, 202614.5614.7714.0014.1214.12-3.35%5,716,290
Mar 16, 202614.5214.7914.4514.6114.610.41%5,659,650
Mar 13, 202614.4515.0614.4514.5514.550.69%9,309,656
Mar 12, 202614.6314.7014.3714.4514.45-0.82%5,380,589
Mar 11, 202614.4114.9114.4114.5714.571.11%9,197,415
Mar 10, 202614.2814.5814.2814.4114.411.62%4,741,394
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