Skip to main content
Shenzhen Zhenye (Group) Co.,Ltd. (SHE:000006)
China flag China · Delayed Price · Currency is CNY
9.51
+0.33 (3.59%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Zhenye (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.729.729.099.34-1.74%14,063,781
Apr 28, 20269.419.449.139.189.18-1.82%21,243,590
Apr 27, 20269.769.789.149.359.35-5.36%36,338,770
Apr 24, 20269.729.909.729.889.881.65%29,329,380
Apr 23, 20269.7210.049.669.729.72-0.41%33,408,900
Apr 22, 20269.609.889.559.769.760.93%27,165,210
Apr 21, 20269.739.899.589.679.67-0.62%24,526,460
Apr 20, 20269.489.809.369.739.731.67%36,651,140
Apr 17, 20269.389.719.219.579.571.81%44,809,300
Apr 16, 20268.769.478.739.409.407.06%41,158,180
Apr 15, 20268.848.948.748.788.78-0.79%19,744,190
Apr 14, 20268.628.938.478.858.853.15%30,371,450
Apr 13, 20268.568.668.458.588.58-1.15%19,359,440
Apr 10, 20268.548.908.548.688.681.88%19,262,650
Apr 9, 20268.588.678.378.528.52-1.05%17,158,810
Apr 8, 20268.488.648.358.618.613.99%26,499,730
Apr 7, 20268.168.307.988.288.281.60%25,339,280
Apr 3, 20268.868.888.098.158.15-8.63%47,132,850
Apr 2, 20268.919.178.808.928.920.56%33,070,050
Apr 1, 20268.728.938.718.878.873.14%19,580,902
Mar 31, 20268.819.048.608.608.60-2.71%22,410,040
Mar 30, 20268.868.958.728.848.84-1.67%20,946,620
Mar 27, 20268.909.038.808.998.99-0.66%22,662,680
Mar 26, 20268.889.558.889.059.052.14%48,867,580
Mar 25, 20268.509.098.398.868.864.98%41,695,790
Mar 24, 20268.298.468.158.448.443.94%23,318,980
Mar 23, 20268.558.598.008.128.12-7.52%35,166,140
Mar 20, 20269.119.248.788.788.78-3.20%26,350,240
Mar 19, 20269.149.308.999.079.07-1.84%29,625,650
Mar 18, 20269.059.269.009.249.242.10%26,068,950
Mar 17, 20269.179.269.059.059.05-1.20%23,333,090
Mar 16, 20269.009.198.979.169.161.44%23,946,840
Mar 13, 20269.039.218.989.039.03-0.66%19,676,576
Mar 12, 20269.119.188.959.099.09-0.44%15,906,760
Mar 11, 20269.149.199.049.139.13-0.11%19,575,800
Mar 10, 20268.929.198.909.149.143.28%27,919,984
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