Skip to main content
Hunan Zhenghong Science and Technology Develop Co.,Ltd. (SHE:000702)
China flag China · Delayed Price · Currency is CNY
7.00
+0.13 (1.89%)
Apr 29, 2026, 3:04 PM CST

SHE:000702 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.967.106.817.007.001.89%10,070,497
Apr 28, 20266.796.916.686.876.871.93%9,397,943
Apr 27, 20266.616.826.546.746.741.51%7,784,295
Apr 24, 20266.736.756.556.646.64-1.34%7,647,000
Apr 23, 20266.806.886.626.736.73-1.17%9,943,800
Apr 22, 20267.047.096.786.816.81-3.27%12,148,400
Apr 21, 20266.947.216.867.047.041.15%19,514,800
Apr 20, 20266.617.016.516.966.965.61%19,848,392
Apr 17, 20266.726.796.486.596.59-2.37%16,729,792
Apr 16, 20266.997.086.556.756.75-2.88%27,861,079
Apr 15, 20266.707.306.536.956.953.58%28,426,124
Apr 14, 20266.556.726.436.716.712.91%9,241,200
Apr 13, 20266.396.546.316.526.521.87%6,065,796
Apr 10, 20266.456.556.376.406.400.16%4,775,200
Apr 9, 20266.656.696.366.396.39-3.91%6,633,900
Apr 8, 20266.606.686.406.656.653.91%8,727,296
Apr 7, 20266.086.465.966.406.404.07%9,972,688
Apr 3, 20266.556.576.136.156.15-6.53%7,343,730
Apr 2, 20266.756.806.496.586.58-1.64%7,697,500
Apr 1, 20266.856.906.636.696.69-0.15%6,794,800
Mar 31, 20266.726.976.696.706.70-0.45%11,360,600
Mar 30, 20266.536.756.486.736.732.75%7,951,700
Mar 27, 20266.296.566.276.556.553.48%6,153,395
Mar 26, 20266.496.566.306.336.33-1.40%5,599,000
Mar 25, 20266.306.456.276.426.422.07%9,210,130
Mar 24, 20266.206.316.006.296.295.71%11,873,300
Mar 23, 20266.296.345.905.955.95-8.04%13,220,050
Mar 20, 20266.826.906.456.476.47-5.27%10,635,000
Mar 19, 20267.007.046.816.836.83-2.57%6,422,695
Mar 18, 20266.967.056.887.017.010.72%5,199,100
Mar 17, 20267.107.156.936.966.96-1.97%6,982,195
Mar 16, 20267.077.207.037.107.100.42%6,125,095
Mar 13, 20267.097.176.997.077.070.43%5,669,105
Mar 12, 20267.127.147.017.047.04-0.98%4,551,000
Mar 11, 20267.157.167.047.117.11-0.56%4,339,600
Mar 10, 20267.077.187.027.157.152.00%6,283,296
Mar 9, 20267.017.167.007.017.01-1.27%6,334,200
Mar 6, 20266.797.106.767.107.104.72%8,804,318
Mar 5, 20266.926.986.766.786.78-0.88%5,998,428
Mar 4, 20266.816.936.736.846.840.59%5,626,700
Mar 3, 20266.957.086.806.806.80-2.16%7,028,260
Mar 2, 20267.147.176.936.956.95-3.07%8,770,488
Feb 27, 20267.197.207.107.177.170.28%4,338,410
Feb 26, 20267.247.267.107.157.15-0.56%5,227,700
Feb 25, 20267.177.247.147.197.190.28%5,130,689
Feb 24, 20267.137.197.007.177.172.28%5,903,201
Feb 13, 20267.037.106.937.017.010.43%4,947,500
Feb 12, 20267.117.136.946.986.98-1.83%6,045,496
Feb 11, 20267.167.177.097.117.11-0.84%4,433,300
Feb 10, 20267.207.207.127.177.17-0.42%5,121,884
Feb 9, 20267.147.207.077.207.201.41%6,042,584
Feb 6, 20267.077.147.007.107.100.57%5,337,200
Feb 5, 20267.077.166.997.067.060.43%6,282,003
Feb 4, 20267.027.066.917.037.030.72%7,274,900
Feb 3, 20266.926.986.806.986.981.90%8,673,374
Feb 2, 20266.927.126.846.856.85-2.14%11,267,600
Jan 30, 20266.967.156.907.007.000.43%11,338,490
Jan 29, 20266.887.036.826.976.971.75%8,066,373
Jan 28, 20266.906.946.806.856.85-0.44%5,555,886
Jan 27, 20267.007.016.716.886.88-1.71%6,211,488
Jan 26, 20267.007.026.897.007.000.72%6,330,098
Jan 23, 20266.986.986.896.956.95-0.29%4,583,700
Jan 22, 20266.936.986.876.976.970.58%5,237,700
Jan 21, 20266.836.946.766.936.931.02%5,579,600
Jan 20, 20266.836.936.786.866.860.15%5,448,587
Jan 19, 20266.656.856.626.856.852.85%7,332,400
Jan 16, 20266.736.776.636.666.66-0.45%5,721,000
Jan 15, 20266.706.786.676.696.69-0.89%3,785,401
Jan 14, 20266.816.896.666.756.75-0.88%7,209,300
Jan 13, 20266.836.886.766.816.81-7,340,329
Jan 12, 20266.746.836.706.816.810.89%6,020,391
Jan 9, 20266.716.756.656.756.750.60%5,554,200
Jan 8, 20266.556.736.536.716.711.98%6,032,696
Jan 7, 20266.696.746.576.586.58-1.64%6,764,900
Jan 6, 20266.686.776.656.696.690.45%5,080,500
Jan 5, 20266.726.756.646.666.66-0.30%5,882,899
Dec 31, 20256.686.756.546.686.68-6,516,701
Dec 30, 20256.696.836.616.686.68-0.74%6,054,109
Dec 29, 20256.666.766.606.736.730.90%6,380,390
Dec 26, 20256.796.806.676.676.67-1.77%6,297,900
Dec 25, 20256.776.806.696.796.790.74%4,130,600
Dec 24, 20256.726.766.676.746.740.45%4,444,000
Dec 23, 20256.806.866.686.716.71-1.76%4,324,698
Dec 22, 20256.936.936.806.836.83-0.29%5,133,210
Dec 19, 20256.646.866.616.856.852.85%7,246,811
Dec 18, 20256.506.736.476.666.661.52%8,556,488
Dec 17, 20256.926.966.446.566.56-0.61%11,810,210
Dec 16, 20256.696.726.556.606.60-0.75%5,596,100
Dec 15, 20256.536.786.456.656.651.37%6,006,801
Dec 12, 20256.566.696.546.566.56-0.61%5,427,800
Dec 11, 20256.786.806.596.606.60-2.80%7,017,800
Dec 10, 20256.896.966.776.796.79-1.74%6,534,900
Dec 9, 20256.957.056.836.916.91-0.72%5,581,400
Dec 8, 20256.936.986.886.966.960.43%4,582,201
Dec 5, 20256.816.946.736.936.931.91%5,002,744
Dec 4, 20256.977.006.806.806.80-2.44%6,469,199
Dec 3, 20257.067.126.926.976.97-1.69%6,896,900
Dec 2, 20257.177.197.017.097.09-1.25%5,950,097
Dec 1, 20257.247.347.167.187.18-0.69%7,007,400
Nov 28, 20257.077.246.997.237.231.97%6,049,200