China Zhenhua (Group) Science & Technology Co., Ltd (SHE:000733)
China
· Delayed Price · Currency is CNY 51.90
-1.59 (-2.97%)
At close: Mar 9, 2026
SHE:000733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.52 | 52.53 | 50.53 | 51.90 | 51.90 | -2.97% | 18,532,210 |
| Mar 6, 2026 | 52.69 | 54.55 | 52.33 | 53.49 | 53.49 | 1.06% | 15,439,050 |
| Mar 5, 2026 | 53.60 | 53.95 | 52.58 | 52.93 | 52.93 | 1.01% | 14,328,660 |
| Mar 4, 2026 | 51.98 | 53.98 | 51.97 | 52.40 | 52.40 | -0.25% | 18,964,390 |
| Mar 3, 2026 | 57.17 | 57.35 | 52.50 | 52.53 | 52.53 | -8.13% | 31,271,360 |
| Mar 2, 2026 | 58.30 | 58.50 | 56.77 | 57.18 | 57.18 | -0.97% | 21,941,690 |
| Feb 27, 2026 | 57.55 | 58.42 | 57.12 | 57.74 | 57.74 | -0.67% | 17,416,390 |
| Feb 26, 2026 | 54.90 | 58.90 | 54.60 | 58.13 | 58.13 | 6.04% | 36,442,620 |
| Feb 25, 2026 | 54.89 | 55.33 | 54.42 | 54.82 | 54.82 | 0.83% | 15,214,040 |
| Feb 24, 2026 | 53.75 | 54.95 | 53.75 | 54.37 | 54.37 | 2.62% | 15,610,468 |
| Feb 13, 2026 | 53.50 | 53.83 | 52.92 | 52.98 | 52.98 | -1.16% | 9,538,314 |
| Feb 12, 2026 | 52.98 | 53.93 | 52.84 | 53.60 | 53.60 | 1.11% | 11,096,170 |
| Feb 11, 2026 | 53.45 | 53.87 | 53.00 | 53.01 | 53.01 | -0.86% | 8,533,536 |
| Feb 10, 2026 | 53.80 | 54.10 | 53.38 | 53.47 | 53.47 | -0.65% | 9,289,458 |
| Feb 9, 2026 | 54.26 | 54.29 | 53.65 | 53.82 | 53.82 | 0.79% | 9,676,048 |
| Feb 6, 2026 | 53.87 | 54.87 | 53.40 | 53.40 | 53.40 | -1.58% | 12,075,195 |
| Feb 5, 2026 | 54.56 | 55.08 | 53.60 | 54.26 | 54.26 | -0.59% | 12,972,653 |
| Feb 4, 2026 | 54.64 | 55.87 | 53.92 | 54.58 | 54.58 | -0.44% | 14,183,530 |
| Feb 3, 2026 | 54.48 | 55.06 | 53.77 | 54.82 | 54.82 | 1.84% | 12,581,600 |
| Feb 2, 2026 | 54.30 | 55.90 | 53.80 | 53.83 | 53.83 | -1.32% | 15,834,940 |
| Jan 30, 2026 | 54.87 | 55.62 | 52.94 | 54.55 | 54.55 | -1.53% | 24,990,300 |
| Jan 29, 2026 | 58.32 | 58.72 | 55.31 | 55.40 | 55.40 | -5.78% | 28,122,530 |
| Jan 28, 2026 | 58.60 | 59.11 | 57.88 | 58.80 | 58.80 | 0.34% | 16,494,730 |
| Jan 27, 2026 | 56.73 | 59.20 | 55.86 | 58.60 | 58.60 | 2.72% | 21,480,270 |
| Jan 26, 2026 | 59.87 | 59.87 | 56.65 | 57.05 | 57.05 | -3.92% | 25,448,258 |
| Jan 23, 2026 | 57.71 | 59.70 | 57.37 | 59.38 | 59.38 | 3.14% | 25,151,920 |
| Jan 22, 2026 | 56.31 | 57.89 | 56.31 | 57.57 | 57.57 | 2.24% | 19,417,925 |
| Jan 21, 2026 | 55.49 | 57.02 | 55.46 | 56.31 | 56.31 | 0.70% | 14,112,960 |
| Jan 20, 2026 | 57.19 | 57.58 | 55.45 | 55.92 | 55.92 | -2.15% | 16,176,350 |
| Jan 19, 2026 | 56.96 | 57.68 | 56.16 | 57.15 | 57.15 | 0.05% | 19,541,430 |
| Jan 16, 2026 | 55.40 | 57.55 | 54.70 | 57.12 | 57.12 | 3.82% | 26,823,990 |
| Jan 15, 2026 | 55.20 | 55.76 | 54.79 | 55.02 | 55.02 | -0.33% | 15,923,190 |
| Jan 14, 2026 | 55.40 | 56.98 | 54.60 | 55.20 | 55.20 | -0.36% | 29,803,060 |
| Jan 13, 2026 | 58.01 | 58.08 | 55.20 | 55.40 | 55.40 | -5.81% | 38,659,130 |
| Jan 12, 2026 | 57.79 | 59.30 | 57.16 | 58.82 | 58.82 | 3.41% | 38,527,867 |
| Jan 9, 2026 | 57.00 | 58.58 | 55.88 | 56.88 | 56.88 | 0.46% | 42,602,566 |
| Jan 8, 2026 | 54.20 | 57.47 | 53.92 | 56.62 | 56.62 | 3.99% | 30,894,600 |
| Jan 7, 2026 | 55.39 | 55.39 | 54.17 | 54.45 | 54.45 | -1.18% | 20,877,970 |
| Jan 6, 2026 | 53.23 | 55.82 | 52.91 | 55.10 | 55.10 | 2.97% | 33,870,900 |
| Jan 5, 2026 | 53.05 | 54.17 | 52.32 | 53.51 | 53.51 | 2.10% | 25,893,650 |
| Dec 31, 2025 | 51.90 | 52.66 | 51.39 | 52.41 | 52.41 | 0.60% | 18,714,698 |
| Dec 30, 2025 | 51.96 | 53.19 | 51.80 | 52.10 | 52.10 | -0.63% | 20,025,730 |
| Dec 29, 2025 | 52.20 | 52.88 | 51.93 | 52.43 | 52.43 | 0.71% | 18,901,940 |
| Dec 26, 2025 | 52.02 | 52.52 | 51.40 | 52.06 | 52.06 | 0.89% | 20,921,740 |
| Dec 25, 2025 | 51.58 | 52.29 | 51.28 | 51.60 | 51.60 | 0.04% | 20,476,340 |
| Dec 24, 2025 | 50.10 | 52.09 | 50.06 | 51.58 | 51.58 | 2.65% | 24,456,850 |
| Dec 23, 2025 | 50.19 | 50.52 | 49.89 | 50.25 | 50.25 | 0.78% | 15,386,260 |
| Dec 22, 2025 | 49.90 | 50.27 | 49.58 | 49.86 | 49.86 | -0.06% | 11,557,420 |
| Dec 19, 2025 | 49.83 | 50.76 | 49.81 | 49.89 | 49.89 | 0.02% | 14,176,900 |
| Dec 18, 2025 | 48.41 | 50.48 | 48.36 | 49.88 | 49.88 | 2.32% | 19,216,233 |
| Dec 17, 2025 | 48.56 | 48.89 | 47.77 | 48.75 | 48.75 | 0.10% | 12,129,560 |
| Dec 16, 2025 | 49.39 | 49.49 | 48.35 | 48.70 | 48.70 | -1.72% | 14,237,010 |
| Dec 15, 2025 | 49.40 | 50.44 | 49.23 | 49.55 | 49.55 | -0.26% | 16,641,140 |
| Dec 12, 2025 | 49.04 | 49.86 | 48.76 | 49.68 | 49.68 | 1.35% | 18,008,730 |
| Dec 11, 2025 | 48.76 | 49.45 | 48.58 | 49.02 | 49.02 | 0.57% | 15,501,660 |
| Dec 10, 2025 | 48.70 | 48.96 | 48.33 | 48.74 | 48.74 | 0.62% | 10,711,300 |
| Dec 9, 2025 | 48.16 | 48.98 | 48.07 | 48.44 | 48.44 | 0.35% | 9,323,509 |
| Dec 8, 2025 | 48.40 | 48.77 | 48.16 | 48.27 | 48.27 | 0.37% | 13,439,700 |
| Dec 5, 2025 | 47.30 | 48.19 | 46.99 | 48.09 | 48.09 | 1.65% | 11,739,977 |
| Dec 4, 2025 | 47.14 | 47.38 | 46.90 | 47.31 | 47.31 | 0.19% | 6,531,350 |
| Dec 3, 2025 | 47.43 | 47.58 | 46.71 | 47.22 | 47.22 | -0.34% | 7,780,583 |
| Dec 2, 2025 | 47.48 | 47.69 | 47.15 | 47.38 | 47.38 | -0.65% | 7,153,989 |
| Dec 1, 2025 | 47.68 | 48.00 | 47.47 | 47.69 | 47.69 | 0.76% | 10,237,690 |
| Nov 28, 2025 | 46.50 | 47.50 | 46.50 | 47.33 | 47.33 | 1.74% | 11,119,700 |
| Nov 27, 2025 | 46.82 | 47.13 | 46.50 | 46.52 | 46.52 | -0.81% | 7,750,444 |
| Nov 26, 2025 | 47.31 | 47.43 | 46.80 | 46.90 | 46.90 | -1.39% | 10,794,430 |
| Nov 25, 2025 | 47.72 | 47.96 | 47.23 | 47.56 | 47.56 | -0.23% | 10,220,190 |
| Nov 24, 2025 | 46.60 | 47.90 | 46.37 | 47.67 | 47.67 | 2.78% | 13,812,850 |
| Nov 21, 2025 | 46.90 | 47.23 | 46.18 | 46.38 | 46.38 | -2.13% | 12,453,310 |
| Nov 20, 2025 | 48.21 | 48.40 | 47.32 | 47.39 | 47.39 | -1.66% | 10,767,210 |
| Nov 19, 2025 | 48.10 | 48.49 | 47.70 | 48.19 | 48.19 | -0.08% | 13,322,560 |
| Nov 18, 2025 | 48.55 | 48.99 | 48.06 | 48.23 | 48.23 | -1.17% | 9,701,668 |
| Nov 17, 2025 | 49.54 | 49.76 | 48.65 | 48.80 | 48.80 | 0.83% | 13,027,060 |
| Nov 14, 2025 | 48.70 | 49.24 | 48.37 | 48.40 | 48.40 | -0.82% | 8,972,936 |
| Nov 13, 2025 | 48.50 | 49.03 | 48.31 | 48.80 | 48.80 | 0.51% | 9,545,867 |
| Nov 12, 2025 | 49.00 | 49.00 | 47.99 | 48.55 | 48.55 | -1.12% | 13,601,610 |
| Nov 11, 2025 | 50.59 | 50.80 | 49.01 | 49.10 | 49.10 | -2.93% | 22,026,860 |
| Nov 10, 2025 | 50.80 | 51.40 | 50.11 | 50.58 | 50.58 | -0.12% | 16,878,160 |
| Nov 7, 2025 | 50.48 | 50.99 | 49.89 | 50.64 | 50.64 | -0.31% | 13,570,050 |
| Nov 6, 2025 | 50.50 | 51.45 | 50.41 | 50.80 | 50.80 | 0.34% | 15,113,950 |
| Nov 5, 2025 | 50.21 | 50.72 | 49.84 | 50.63 | 50.63 | -0.65% | 14,243,010 |
| Nov 4, 2025 | 51.16 | 51.86 | 50.50 | 50.96 | 50.96 | -0.45% | 18,052,490 |
| Nov 3, 2025 | 50.50 | 51.61 | 50.00 | 51.19 | 51.19 | 1.53% | 21,566,010 |
| Oct 31, 2025 | 51.91 | 52.48 | 50.14 | 50.42 | 50.42 | -3.08% | 26,661,610 |
| Oct 30, 2025 | 53.63 | 53.63 | 51.70 | 52.02 | 52.02 | -3.00% | 25,805,770 |
| Oct 29, 2025 | 53.88 | 54.66 | 53.36 | 53.63 | 53.63 | 0.06% | 22,443,920 |
| Oct 28, 2025 | 53.03 | 54.80 | 52.83 | 53.60 | 53.60 | 0.88% | 42,903,070 |
| Oct 27, 2025 | 52.59 | 53.74 | 52.22 | 53.13 | 53.13 | 8.76% | 64,649,220 |
| Oct 24, 2025 | 47.10 | 49.43 | 47.03 | 48.85 | 48.85 | 4.34% | 18,798,990 |
| Oct 23, 2025 | 46.43 | 46.88 | 45.92 | 46.82 | 46.82 | 0.52% | 6,475,264 |
| Oct 22, 2025 | 47.18 | 47.42 | 46.32 | 46.58 | 46.58 | -1.81% | 9,112,644 |
| Oct 21, 2025 | 47.04 | 47.85 | 46.96 | 47.44 | 47.44 | 0.59% | 7,662,254 |
| Oct 20, 2025 | 47.26 | 47.73 | 46.80 | 47.16 | 47.16 | 0.66% | 7,464,419 |
| Oct 17, 2025 | 49.51 | 49.54 | 46.78 | 46.85 | 46.85 | -5.43% | 15,479,830 |
| Oct 16, 2025 | 49.47 | 50.65 | 48.98 | 49.54 | 49.54 | 0.34% | 12,027,760 |
| Oct 15, 2025 | 48.58 | 49.58 | 47.76 | 49.37 | 49.37 | 1.63% | 12,538,560 |
| Oct 14, 2025 | 50.18 | 50.48 | 48.36 | 48.58 | 48.58 | -2.84% | 13,946,130 |
| Oct 13, 2025 | 48.44 | 50.08 | 48.05 | 50.00 | 50.00 | 0.70% | 11,553,780 |
| Oct 10, 2025 | 50.60 | 50.65 | 49.50 | 49.65 | 49.65 | -2.34% | 12,778,540 |
| Oct 9, 2025 | 50.30 | 50.99 | 49.65 | 50.84 | 50.84 | 1.19% | 16,505,900 |