ZYNP Corporation (SHE:002448)
China
· Delayed Price · Currency is CNY 17.77
+0.46 (2.66%)
Mar 10, 2026, 10:20 AM CST
ZYNP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.10 | 17.54 | 16.41 | 17.31 | 17.31 | -3.35% | 58,709,824 |
| Mar 6, 2026 | 16.76 | 17.91 | 16.76 | 17.91 | 17.91 | 10.01% | 29,827,920 |
| Mar 5, 2026 | 16.09 | 16.70 | 16.03 | 16.28 | 16.28 | 2.71% | 21,283,160 |
| Mar 4, 2026 | 15.53 | 16.30 | 15.32 | 15.85 | 15.85 | 0.32% | 20,143,600 |
| Mar 3, 2026 | 16.58 | 16.74 | 15.77 | 15.80 | 15.80 | -4.70% | 34,161,100 |
| Mar 2, 2026 | 16.58 | 17.11 | 16.45 | 16.58 | 16.58 | -1.66% | 23,835,056 |
| Feb 27, 2026 | 16.92 | 17.18 | 16.78 | 16.86 | 16.86 | -1.98% | 21,646,020 |
| Feb 26, 2026 | 16.06 | 17.32 | 15.97 | 17.20 | 17.20 | 6.70% | 33,682,361 |
| Feb 25, 2026 | 16.46 | 16.54 | 16.04 | 16.12 | 16.12 | -2.01% | 23,028,850 |
| Feb 24, 2026 | 16.43 | 16.59 | 16.00 | 16.45 | 16.45 | 2.43% | 30,475,900 |
| Feb 13, 2026 | 16.00 | 16.34 | 15.71 | 16.06 | 16.06 | -0.43% | 32,829,590 |
| Feb 12, 2026 | 15.08 | 16.26 | 15.07 | 16.13 | 16.13 | 8.77% | 44,508,190 |
| Feb 11, 2026 | 14.30 | 15.30 | 14.30 | 14.83 | 14.83 | 4.58% | 36,950,760 |
| Feb 10, 2026 | 14.30 | 14.33 | 14.06 | 14.18 | 14.18 | 0.42% | 18,469,550 |
| Feb 9, 2026 | 13.76 | 14.17 | 13.36 | 14.12 | 14.12 | 5.29% | 27,934,800 |
| Feb 6, 2026 | 13.31 | 13.71 | 13.07 | 13.41 | 13.41 | - | 14,861,950 |
| Feb 5, 2026 | 13.98 | 13.98 | 13.38 | 13.41 | 13.41 | -4.08% | 18,400,700 |
| Feb 4, 2026 | 12.98 | 14.18 | 12.86 | 13.98 | 13.98 | 7.46% | 43,551,610 |
| Feb 3, 2026 | 12.75 | 13.02 | 12.58 | 13.01 | 13.01 | 3.01% | 18,672,810 |
| Feb 2, 2026 | 13.15 | 13.28 | 12.60 | 12.63 | 12.63 | -4.46% | 24,022,700 |
| Jan 30, 2026 | 13.27 | 13.45 | 12.93 | 13.22 | 13.22 | -1.27% | 17,249,100 |
| Jan 29, 2026 | 14.02 | 14.02 | 13.26 | 13.39 | 13.39 | -4.77% | 27,396,500 |
| Jan 28, 2026 | 14.39 | 14.39 | 13.96 | 14.06 | 14.06 | -2.36% | 18,782,450 |
| Jan 27, 2026 | 14.21 | 14.59 | 14.00 | 14.40 | 14.40 | 1.41% | 22,610,300 |
| Jan 26, 2026 | 14.18 | 14.67 | 13.95 | 14.20 | 14.20 | 0.14% | 24,846,300 |
| Jan 23, 2026 | 14.26 | 14.50 | 14.02 | 14.18 | 14.18 | -0.56% | 25,766,300 |
| Jan 22, 2026 | 14.34 | 14.87 | 14.07 | 14.26 | 14.26 | -1.25% | 47,104,120 |
| Jan 21, 2026 | 14.12 | 14.57 | 13.79 | 14.44 | 14.44 | 4.18% | 38,179,630 |
| Jan 20, 2026 | 13.79 | 13.99 | 13.62 | 13.86 | 13.86 | 0.51% | 27,887,300 |
| Jan 19, 2026 | 13.63 | 13.88 | 13.30 | 13.79 | 13.79 | 1.40% | 25,323,940 |
| Jan 16, 2026 | 13.25 | 14.14 | 13.25 | 13.60 | 13.60 | 4.45% | 33,859,000 |
| Jan 15, 2026 | 12.78 | 13.18 | 12.68 | 13.02 | 13.02 | 1.56% | 21,496,350 |
| Jan 14, 2026 | 12.78 | 13.04 | 12.59 | 12.82 | 12.82 | 0.39% | 27,818,870 |
| Jan 13, 2026 | 12.90 | 13.10 | 12.56 | 12.77 | 12.77 | -0.93% | 26,372,850 |
| Jan 12, 2026 | 13.18 | 13.23 | 12.76 | 12.89 | 12.89 | -2.05% | 26,720,610 |
| Jan 9, 2026 | 13.29 | 13.32 | 13.06 | 13.16 | 13.16 | -1.05% | 18,829,100 |
| Jan 8, 2026 | 13.32 | 13.64 | 13.16 | 13.30 | 13.30 | -1.19% | 21,902,700 |
| Jan 7, 2026 | 13.00 | 13.54 | 12.86 | 13.46 | 13.46 | 3.30% | 31,864,720 |
| Jan 6, 2026 | 13.30 | 13.32 | 13.01 | 13.03 | 13.03 | -1.73% | 16,764,710 |
| Jan 5, 2026 | 12.92 | 13.26 | 12.80 | 13.26 | 13.26 | 2.55% | 21,597,480 |
| Dec 31, 2025 | 12.90 | 13.03 | 12.70 | 12.93 | 12.93 | -0.08% | 14,079,500 |
| Dec 30, 2025 | 12.72 | 13.17 | 12.65 | 12.94 | 12.94 | 1.01% | 18,693,500 |
| Dec 29, 2025 | 12.93 | 12.98 | 12.75 | 12.81 | 12.81 | -0.93% | 16,497,750 |
| Dec 26, 2025 | 13.05 | 13.14 | 12.85 | 12.93 | 12.93 | -1.60% | 18,765,050 |
| Dec 25, 2025 | 12.75 | 13.20 | 12.70 | 13.14 | 13.14 | 2.58% | 25,668,210 |
| Dec 24, 2025 | 12.77 | 12.89 | 12.60 | 12.81 | 12.81 | -0.16% | 17,739,450 |
| Dec 23, 2025 | 12.60 | 13.14 | 12.51 | 12.83 | 12.83 | 1.50% | 33,946,800 |
| Dec 22, 2025 | 12.86 | 12.99 | 12.51 | 12.64 | 12.64 | 0.16% | 32,962,350 |
| Dec 19, 2025 | 12.13 | 12.66 | 12.13 | 12.62 | 12.62 | 3.61% | 24,754,410 |
| Dec 18, 2025 | 12.02 | 12.70 | 11.93 | 12.18 | 12.18 | 0.25% | 28,120,060 |
| Dec 17, 2025 | 11.91 | 12.43 | 11.91 | 12.15 | 12.15 | 0.58% | 25,104,380 |
| Dec 16, 2025 | 12.78 | 12.82 | 11.99 | 12.08 | 12.08 | -3.59% | 40,831,760 |
| Dec 15, 2025 | 12.06 | 12.94 | 12.06 | 12.53 | 12.53 | 6.55% | 68,096,310 |
| Dec 12, 2025 | 11.09 | 11.98 | 11.03 | 11.76 | 11.76 | 6.33% | 41,601,850 |
| Dec 11, 2025 | 11.15 | 11.18 | 10.95 | 11.06 | 11.06 | -0.63% | 11,285,500 |
| Dec 10, 2025 | 10.97 | 11.17 | 10.73 | 11.13 | 11.13 | 1.46% | 15,012,050 |
| Dec 9, 2025 | 10.85 | 11.09 | 10.82 | 10.97 | 10.97 | 0.64% | 9,754,400 |
| Dec 8, 2025 | 10.93 | 11.05 | 10.78 | 10.90 | 10.90 | - | 8,404,300 |
| Dec 5, 2025 | 10.66 | 10.90 | 10.50 | 10.90 | 10.90 | 2.35% | 14,209,850 |
| Dec 4, 2025 | 10.59 | 10.79 | 10.53 | 10.65 | 10.65 | 0.09% | 11,262,150 |
| Dec 3, 2025 | 10.60 | 10.73 | 10.58 | 10.64 | 10.64 | 0.38% | 8,387,600 |
| Dec 2, 2025 | 10.63 | 10.73 | 10.48 | 10.60 | 10.60 | -0.38% | 10,509,800 |
| Dec 1, 2025 | 10.31 | 10.70 | 10.31 | 10.64 | 10.64 | 2.80% | 14,921,700 |
| Nov 28, 2025 | 10.34 | 10.37 | 10.20 | 10.35 | 10.35 | 0.10% | 8,579,250 |
| Nov 27, 2025 | 10.45 | 10.47 | 10.32 | 10.34 | 10.34 | -0.58% | 7,742,150 |
| Nov 26, 2025 | 10.47 | 10.54 | 10.35 | 10.40 | 10.40 | -0.86% | 11,570,400 |
| Nov 25, 2025 | 10.29 | 10.76 | 10.25 | 10.49 | 10.49 | 2.54% | 19,808,700 |
| Nov 24, 2025 | 10.09 | 10.30 | 9.86 | 10.23 | 10.23 | 1.99% | 18,201,550 |
| Nov 21, 2025 | 10.03 | 10.27 | 9.86 | 10.03 | 10.03 | -1.18% | 25,033,100 |
| Nov 20, 2025 | 10.53 | 10.57 | 10.05 | 10.15 | 10.15 | -2.68% | 17,826,460 |
| Nov 19, 2025 | 10.63 | 10.73 | 10.34 | 10.43 | 10.43 | -1.42% | 14,561,050 |
| Nov 18, 2025 | 11.05 | 11.08 | 10.46 | 10.58 | 10.58 | -4.60% | 23,937,400 |
| Nov 17, 2025 | 11.37 | 11.40 | 10.97 | 11.09 | 11.09 | -3.23% | 19,551,800 |
| Nov 14, 2025 | 11.66 | 11.75 | 11.45 | 11.46 | 11.46 | -2.22% | 13,183,750 |
| Nov 13, 2025 | 11.68 | 11.95 | 11.64 | 11.72 | 11.72 | 0.09% | 14,467,950 |
| Nov 12, 2025 | 11.90 | 11.96 | 11.61 | 11.71 | 11.71 | -1.51% | 14,786,200 |
| Nov 11, 2025 | 11.83 | 12.15 | 11.80 | 11.89 | 11.89 | 0.08% | 17,180,050 |
| Nov 10, 2025 | 11.73 | 11.93 | 11.57 | 11.88 | 11.88 | 0.59% | 22,813,520 |
| Nov 7, 2025 | 11.87 | 12.00 | 11.66 | 11.81 | 11.81 | -1.50% | 24,859,500 |
| Nov 6, 2025 | 11.42 | 12.29 | 11.37 | 11.99 | 11.99 | 5.27% | 45,773,450 |
| Nov 5, 2025 | 11.16 | 11.49 | 11.10 | 11.39 | 11.39 | 0.98% | 18,995,150 |
| Nov 4, 2025 | 11.31 | 11.64 | 11.12 | 11.28 | 11.28 | 0.98% | 26,864,100 |
| Nov 3, 2025 | 11.55 | 11.60 | 11.06 | 11.17 | 11.17 | -3.04% | 22,529,950 |
| Oct 31, 2025 | 11.44 | 11.90 | 11.40 | 11.52 | 11.52 | 0.44% | 22,634,800 |
| Oct 30, 2025 | 11.62 | 11.95 | 11.43 | 11.47 | 11.47 | -0.52% | 25,776,640 |
| Oct 29, 2025 | 11.95 | 11.99 | 11.44 | 11.53 | 11.53 | -2.37% | 31,703,690 |
| Oct 28, 2025 | 11.45 | 12.25 | 11.45 | 11.81 | 11.81 | 3.14% | 41,015,740 |
| Oct 27, 2025 | 11.20 | 11.57 | 11.20 | 11.45 | 11.45 | 3.25% | 27,836,700 |
| Oct 24, 2025 | 10.72 | 11.10 | 10.63 | 11.09 | 11.09 | 3.64% | 22,295,150 |
| Oct 23, 2025 | 10.92 | 10.95 | 10.58 | 10.70 | 10.70 | -2.28% | 15,810,000 |
| Oct 22, 2025 | 11.05 | 11.17 | 10.91 | 10.95 | 10.95 | -0.82% | 17,404,920 |
| Oct 21, 2025 | 10.53 | 11.21 | 10.53 | 11.04 | 11.04 | 4.25% | 34,938,680 |
| Oct 20, 2025 | 10.20 | 10.74 | 10.15 | 10.59 | 10.59 | 5.37% | 34,173,250 |
| Oct 17, 2025 | 10.55 | 10.87 | 10.03 | 10.05 | 10.05 | -4.74% | 24,247,000 |
| Oct 16, 2025 | 10.67 | 10.73 | 10.51 | 10.55 | 10.55 | -1.77% | 15,711,950 |
| Oct 15, 2025 | 10.67 | 10.81 | 10.51 | 10.74 | 10.74 | 0.37% | 23,063,600 |
| Oct 14, 2025 | 10.99 | 11.38 | 10.66 | 10.70 | 10.70 | -1.92% | 30,024,700 |
| Oct 13, 2025 | 10.56 | 10.97 | 10.45 | 10.91 | 10.91 | -1.09% | 23,674,950 |
| Oct 10, 2025 | 11.20 | 11.23 | 10.95 | 11.03 | 11.03 | -1.61% | 28,318,750 |
| Oct 9, 2025 | 11.10 | 11.28 | 11.01 | 11.21 | 11.21 | 1.08% | 25,113,260 |