Skip to main content
Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China flag China · Delayed Price · Currency is CNY
9.17
+0.09 (0.99%)
Mar 10, 2026, 1:15 PM CST

Zhejiang Zhenyuan Share Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.149.179.039.089.08-1.09%5,555,700
Mar 6, 20268.929.198.929.189.182.46%5,472,400
Mar 5, 20268.959.058.918.968.961.24%6,003,500
Mar 4, 20268.909.048.818.858.85-1.12%7,748,200
Mar 3, 20269.089.178.958.958.95-0.89%8,600,990
Mar 2, 20269.309.318.989.039.03-3.73%11,578,700
Feb 27, 20269.369.409.349.389.380.11%4,164,020
Feb 26, 20269.459.509.349.379.37-0.85%5,571,400
Feb 25, 20269.459.559.439.459.450.21%5,751,100
Feb 24, 20269.389.459.359.439.431.18%4,986,950
Feb 13, 20269.459.479.319.329.32-0.96%4,167,748
Feb 12, 20269.629.629.419.419.41-2.08%6,519,367
Feb 11, 20269.699.699.599.619.61-0.41%4,359,100
Feb 10, 20269.609.729.589.659.650.42%6,155,900
Feb 9, 20269.599.649.559.619.611.05%5,344,200
Feb 6, 20269.549.689.519.519.510.21%7,567,302
Feb 5, 20269.559.629.479.499.49-0.63%4,971,800
Feb 4, 20269.409.579.389.559.551.38%5,485,504
Feb 3, 20269.439.449.339.429.420.86%3,938,800
Feb 2, 20269.449.569.349.349.34-1.06%6,673,400
Jan 30, 20269.439.589.309.449.440.11%8,335,600
Jan 29, 20269.509.559.379.439.43-0.53%6,073,400
Jan 28, 20269.629.649.469.489.48-1.35%5,717,100
Jan 27, 20269.779.779.409.619.61-1.84%8,850,500
Jan 26, 20269.689.819.619.799.791.14%10,243,400
Jan 23, 20269.769.769.609.689.681.15%8,266,142
Jan 22, 20269.459.599.449.579.571.27%6,979,200
Jan 21, 20269.389.479.369.459.450.21%5,201,000
Jan 20, 20269.419.469.349.439.430.32%5,968,500
Jan 19, 20269.219.409.209.409.401.73%5,734,069
Jan 16, 20269.349.399.239.249.24-1.07%6,766,900
Jan 15, 20269.409.469.289.349.34-1.37%6,379,600
Jan 14, 20269.419.589.309.479.471.07%10,775,900
Jan 13, 20269.379.519.309.379.370.21%11,666,400
Jan 12, 20269.289.369.249.359.351.19%9,554,600
Jan 9, 20269.169.259.139.249.240.54%7,544,200
Jan 8, 20269.099.239.099.199.191.21%6,975,502
Jan 7, 20269.159.179.079.089.08-0.87%7,550,600
Jan 6, 20269.229.259.129.169.16-0.22%7,651,902
Jan 5, 20269.059.209.059.189.181.44%6,381,502
Dec 31, 20259.089.128.999.059.05-5,486,700
Dec 30, 20259.069.138.999.059.05-0.33%6,680,102
Dec 29, 20259.219.239.069.089.08-1.63%7,122,800
Dec 26, 20259.339.369.219.239.23-1.18%5,628,400
Dec 25, 20259.319.379.279.349.340.54%4,643,500
Dec 24, 20259.319.409.259.299.29-0.54%5,157,409
Dec 23, 20259.419.489.309.349.34-0.95%5,810,084
Dec 22, 20259.599.629.419.439.43-1.77%7,638,902
Dec 19, 20259.519.659.409.609.600.95%8,805,700
Dec 18, 20259.159.539.149.519.513.59%13,211,080
Dec 17, 20259.129.289.049.189.181.10%6,378,700
Dec 16, 20259.189.229.049.089.08-1.20%5,165,400
Dec 15, 20259.129.279.099.199.190.33%5,524,600
Dec 12, 20259.429.459.159.169.16-2.55%11,732,000
Dec 11, 20259.759.769.399.409.40-3.49%9,968,800
Dec 10, 20259.719.869.609.749.740.41%8,867,500
Dec 9, 20259.899.909.659.709.70-2.12%8,786,300
Dec 8, 202510.0610.139.889.919.91-1.49%8,641,200
Dec 5, 20259.9510.079.8010.0610.060.90%10,366,600
Dec 4, 20259.9610.149.929.979.97-0.60%12,345,400
Dec 3, 20259.9010.229.8510.0310.031.11%16,665,600
Dec 2, 20259.699.979.659.929.921.95%12,599,190
Dec 1, 20259.559.749.559.739.731.67%8,621,100
Nov 28, 20259.479.599.409.579.570.84%6,727,902
Nov 27, 20259.599.629.439.499.49-1.04%8,316,802
Nov 26, 20259.549.799.549.599.590.74%10,111,400
Nov 25, 20259.479.659.389.529.521.60%8,628,800
Nov 24, 20259.479.699.359.379.370.64%9,343,000
Nov 21, 20259.779.979.319.319.31-6.05%16,994,900
Nov 20, 20259.7710.009.619.919.911.64%13,888,481
Nov 19, 20259.9710.009.739.759.75-2.40%9,014,000
Nov 18, 202510.0910.209.949.999.99-0.79%10,424,700
Nov 17, 202510.3410.4310.0110.0710.07-2.61%18,834,500
Nov 14, 202510.1010.5410.0510.3410.342.27%25,578,600
Nov 13, 202510.0610.149.9310.1110.110.10%12,345,400
Nov 12, 202510.0610.2310.0010.1010.100.60%16,653,600
Nov 11, 20259.8210.079.7810.0410.042.24%15,038,000
Nov 10, 20259.689.909.649.829.821.55%9,575,920
Nov 7, 20259.689.739.619.679.67-0.31%5,054,300
Nov 6, 20259.849.859.649.709.70-1.02%8,073,200
Nov 5, 20259.689.829.659.809.800.72%6,866,700
Nov 4, 20259.699.789.619.739.730.10%8,015,027
Nov 3, 20259.639.739.569.729.721.57%7,828,425
Oct 31, 20259.489.659.409.579.57-0.52%8,647,000
Oct 30, 20259.729.819.619.629.62-1.33%9,481,200
Oct 29, 20259.809.859.719.759.75-0.91%7,805,600
Oct 28, 20259.849.929.809.849.840.10%8,398,800
Oct 27, 20259.889.989.709.839.830.31%13,422,000
Oct 24, 20259.819.859.729.809.80-0.20%9,762,802
Oct 23, 20259.719.939.709.829.820.10%10,983,900
Oct 22, 20259.539.999.539.819.813.05%17,170,470
Oct 21, 20259.449.539.389.529.520.95%6,985,500
Oct 20, 20259.379.459.319.439.431.07%6,753,302
Oct 17, 20259.469.539.319.339.33-1.17%8,151,700
Oct 16, 20259.559.599.419.449.44-1.26%7,896,502
Oct 15, 20259.559.579.439.569.560.84%6,895,400
Oct 14, 20259.639.669.449.489.48-0.94%10,773,300
Oct 13, 20259.489.629.319.579.57-2.64%14,243,520
Oct 10, 20259.779.879.699.839.830.51%11,089,220
Oct 9, 20259.919.919.629.789.78-1.41%13,458,780