Skip to main content
Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China flag China · Delayed Price · Currency is CNY
8.24
-0.53 (-6.04%)
Apr 29, 2026, 3:04 PM CST

Zhejiang Zhenyuan Share Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.468.467.968.24--6.04%19,786,693
Apr 28, 20268.688.808.668.778.770.92%4,853,800
Apr 27, 20268.588.778.518.698.691.05%4,665,160
Apr 24, 20268.468.648.438.608.600.82%3,555,650
Apr 23, 20268.658.658.478.538.53-1.04%3,949,708
Apr 22, 20268.628.688.558.628.62-3,826,250
Apr 21, 20268.758.788.588.628.62-1.26%4,362,500
Apr 20, 20268.788.788.478.738.73-0.80%8,888,000
Apr 17, 20268.948.948.718.808.80-1.79%7,266,700
Apr 16, 20268.988.998.848.968.96-0.44%5,845,610
Apr 15, 20268.969.078.839.009.001.58%8,637,700
Apr 14, 20268.908.928.768.868.86-5,077,500
Apr 13, 20269.079.078.738.868.86-2.32%8,294,900
Apr 10, 20268.939.178.839.079.072.60%8,825,300
Apr 9, 20269.059.178.808.848.84-2.64%10,586,600
Apr 8, 20269.189.219.009.089.080.22%9,048,200
Apr 7, 20268.829.238.599.069.062.72%11,286,800
Apr 3, 20269.069.138.818.828.82-2.76%7,726,234
Apr 2, 20269.109.179.039.079.07-12,583,780
Apr 1, 20268.939.138.789.079.073.07%10,697,900
Mar 31, 20268.869.018.798.808.80-1.01%4,661,410
Mar 30, 20268.698.918.688.898.891.48%4,734,200
Mar 27, 20268.468.768.458.768.762.70%5,694,500
Mar 26, 20268.628.778.498.538.53-1.16%6,278,300
Mar 25, 20268.618.728.548.638.630.58%4,934,594
Mar 24, 20268.278.588.218.588.585.80%9,985,900
Mar 23, 20268.608.608.058.118.11-7.10%9,512,600
Mar 20, 20269.059.068.718.738.73-2.89%7,107,500
Mar 19, 20269.109.188.988.998.99-1.96%3,910,900
Mar 18, 20269.029.188.979.179.171.10%4,596,951
Mar 17, 20269.229.239.069.079.07-1.09%4,128,700
Mar 16, 20269.139.259.099.179.17-4,742,400
Mar 13, 20269.089.229.039.179.171.10%7,667,800
Mar 12, 20269.179.189.079.079.07-1.09%3,981,800
Mar 11, 20269.189.209.129.179.17-0.22%4,804,100
Mar 10, 20269.149.219.099.199.191.21%3,707,700
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