Skip to main content
Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China flag China · Delayed Price · Currency is CNY
8.85
-0.28 (-3.07%)
Mar 9, 2026, 3:04 PM CST

Shenzhen Zhenye (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.029.068.638.858.85-3.07%35,969,760
Mar 6, 20268.629.328.609.139.134.82%39,906,950
Mar 5, 20268.728.998.658.718.711.75%22,483,210
Mar 4, 20268.378.708.318.568.56-18,237,300
Mar 3, 20268.919.038.518.568.56-4.25%29,832,700
Mar 2, 20269.059.098.828.948.94-3.66%32,286,890
Feb 27, 20269.329.329.149.289.28-0.43%23,726,110
Feb 26, 20269.689.729.259.329.32-3.72%39,701,990
Feb 25, 20269.279.859.249.689.684.42%46,082,310
Feb 24, 20269.609.609.209.279.27-1.70%31,021,180
Feb 13, 20269.229.849.209.439.432.50%50,421,070
Feb 12, 20269.329.379.099.209.20-1.60%25,018,360
Feb 11, 20269.289.499.219.359.351.08%20,875,480
Feb 10, 20269.369.429.229.259.25-1.39%18,728,750
Feb 9, 20269.189.539.169.389.384.45%32,062,960
Feb 6, 20268.929.158.828.988.98-0.22%19,186,850
Feb 5, 20268.969.138.949.009.00-0.66%17,148,516
Feb 4, 20268.819.088.819.069.062.03%21,564,270
Feb 3, 20268.838.908.748.888.881.95%18,943,810
Feb 2, 20268.809.048.668.718.71-2.79%23,864,530
Jan 30, 20269.019.138.608.968.96-1.32%38,040,050
Jan 29, 20268.849.218.729.089.081.57%33,072,920
Jan 28, 20269.039.148.928.948.94-0.22%22,359,496
Jan 27, 20269.309.338.748.968.96-3.76%41,414,793
Jan 26, 20269.739.789.309.319.31-4.41%36,729,240
Jan 23, 20269.649.789.599.749.740.93%39,671,170
Jan 22, 20269.589.789.309.659.65-50,189,920
Jan 21, 20269.2510.049.159.659.653.32%83,340,310
Jan 20, 20269.159.389.079.349.342.08%38,367,140
Jan 19, 20269.199.209.009.159.15-0.65%22,172,890
Jan 16, 20269.359.589.169.219.21-1.07%30,491,960
Jan 15, 20269.419.509.199.319.31-1.59%31,606,950
Jan 14, 20269.539.759.299.469.46-1.05%42,712,710
Jan 13, 20269.8610.059.549.569.56-3.14%48,598,400
Jan 12, 20269.9910.159.699.879.87-2.76%64,566,570
Jan 9, 20269.8910.439.8110.1510.152.32%63,663,691
Jan 8, 20269.799.959.649.929.921.43%33,126,680
Jan 7, 20269.8610.089.759.789.78-0.81%37,504,470
Jan 6, 20269.7410.029.719.869.861.34%33,802,350
Jan 5, 20269.839.839.559.739.73-2.21%32,218,780
Dec 31, 20259.9510.039.699.959.950.91%27,036,900
Dec 30, 20259.809.999.619.869.860.61%30,537,180
Dec 29, 202510.0910.109.749.809.80-3.83%35,944,880
Dec 26, 202510.0110.3510.0010.1910.191.09%36,518,610
Dec 25, 20259.9510.199.9110.0810.081.51%25,459,590
Dec 24, 20259.7010.209.699.939.931.12%31,274,200
Dec 23, 20259.789.989.669.829.820.41%26,402,300
Dec 22, 20259.729.809.559.789.78-20,788,550
Dec 19, 20259.579.829.479.789.782.41%23,119,060
Dec 18, 20259.509.869.509.559.550.21%24,188,380
Dec 17, 20259.389.589.299.539.531.82%28,755,495
Dec 16, 20259.809.869.339.369.36-4.68%29,307,450
Dec 15, 20259.859.979.789.829.82-1.90%22,011,790
Dec 12, 202510.1010.279.9310.0110.010.10%25,993,170
Dec 11, 202510.3310.409.9910.0010.00-3.57%33,361,482
Dec 10, 202510.2310.6510.0210.3710.371.47%48,450,340
Dec 9, 202510.1610.4010.0810.2210.220.10%21,267,305
Dec 8, 20259.9810.329.9410.2110.211.19%26,539,280
Dec 5, 20259.8410.289.7310.0910.092.23%32,033,250
Dec 4, 20259.829.959.589.879.87-0.10%32,525,564
Dec 3, 202510.2510.259.869.889.88-2.56%32,277,140
Dec 2, 202510.4610.5010.1010.1410.14-2.78%33,172,220
Dec 1, 202510.8810.9110.3510.4310.43-5.27%42,197,660
Nov 28, 202510.6411.0910.6111.0111.012.80%30,850,100
Nov 27, 202511.0011.0810.6910.7110.71-1.38%28,829,780
Nov 26, 202510.6011.0510.5510.8610.861.97%39,906,060
Nov 25, 202510.5710.7910.4710.6510.652.21%29,236,160
Nov 24, 202510.5110.6110.3010.4210.42-0.76%35,110,430
Nov 21, 202510.7811.1010.4610.5010.50-4.28%37,589,950
Nov 20, 202510.9111.0510.8310.9710.970.18%27,620,460
Nov 19, 202511.4111.4510.7310.9510.95-4.53%53,421,170
Nov 18, 202511.6411.8611.3311.4711.47-0.95%42,172,180
Nov 17, 202511.4611.6611.2611.5811.58-28,260,550
Nov 14, 202511.4011.8111.4011.5811.580.17%29,996,700
Nov 13, 202511.4311.5811.3311.5611.560.17%26,054,380
Nov 12, 202511.7511.8511.2611.5411.54-2.70%44,407,930
Nov 11, 202511.9212.2011.7811.8611.86-0.34%37,162,110
Nov 10, 202512.0712.2111.8211.9011.90-2.22%37,261,060
Nov 7, 202512.0312.3512.0112.1712.170.25%38,896,190
Nov 6, 202512.0612.2811.8012.1412.140.33%46,430,660
Nov 5, 202511.6112.1611.6112.1012.101.42%38,143,550
Nov 4, 202512.3512.4011.7811.9311.93-3.56%53,242,700
Nov 3, 202512.6412.6411.9112.3712.37-2.44%57,647,080
Oct 31, 202512.8913.1912.5712.6812.680.24%74,009,130
Oct 30, 202513.0413.0912.6512.6512.65-2.92%55,428,100
Oct 29, 202512.7613.6812.7113.0313.031.72%94,789,900
Oct 28, 202513.2013.2612.5812.8112.81-3.68%99,902,640
Oct 27, 202513.8314.0413.2413.3013.30-5.27%110,857,200
Oct 24, 202514.3515.5013.5314.0414.04-0.78%147,325,400
Oct 23, 202514.4414.4413.5314.1514.157.77%168,288,000
Oct 22, 202513.7513.9813.1013.1313.13-0.68%131,379,300
Oct 21, 202511.9713.2211.7313.2213.229.98%95,692,680
Oct 20, 202512.6712.9411.8112.0212.02-1.80%127,864,700
Oct 17, 202511.7212.6011.7212.2412.246.90%162,385,600
Oct 16, 202511.1711.8711.1711.4511.45-7.74%142,609,000
Oct 15, 202513.0513.2112.4112.4112.41-10.01%88,638,600
Oct 14, 202514.4314.4413.1713.7913.795.03%226,131,800
Oct 13, 202512.2013.1312.1913.1313.139.97%58,508,770
Oct 10, 202510.7411.9410.6811.9411.9410.05%113,448,200
Oct 9, 202510.4211.1010.3210.8510.855.44%103,428,600