Skip to main content
ZYNP Corporation (SHE:002448)
China flag China · Delayed Price · Currency is CNY
15.26
+0.22 (1.46%)
Apr 29, 2026, 3:04 PM CST

ZYNP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0017.0014.9015.29-1.66%23,315,805
Apr 28, 202615.4215.4214.7915.0415.04-2.40%31,474,290
Apr 27, 202615.8916.2015.3115.4115.41-4.76%44,563,750
Apr 24, 202617.0017.3015.7716.1816.18-7.65%71,823,510
Apr 23, 202616.9917.5216.5117.5217.529.98%71,772,070
Apr 22, 202615.0616.1114.8915.9315.935.08%28,460,400
Apr 21, 202615.1515.1914.8515.1615.16-13,824,800
Apr 20, 202615.2015.2614.8715.1615.16-0.13%16,666,350
Apr 17, 202615.3815.4515.0315.1815.18-1.56%16,482,670
Apr 16, 202615.2015.4615.0215.4215.422.25%13,366,800
Apr 15, 202615.5615.7015.0015.0815.08-3.02%14,774,900
Apr 14, 202615.3315.9815.3315.5515.552.84%24,220,650
Apr 13, 202614.9115.2914.7515.1215.120.40%17,629,350
Apr 10, 202614.9415.3314.9415.0615.061.62%13,677,000
Apr 9, 202614.8014.9714.5514.8214.82-1.66%14,479,240
Apr 8, 202614.6615.1014.5315.0715.077.80%25,462,110
Apr 7, 202614.1114.3313.9413.9813.98-0.85%11,750,450
Apr 3, 202614.5414.5413.9114.1014.10-2.02%11,268,800
Apr 2, 202614.4514.9714.2014.3914.39-0.83%16,884,710
Apr 1, 202614.3714.8014.2514.5114.513.87%18,124,978
Mar 31, 202613.9414.3513.8513.9713.970.29%12,107,200
Mar 30, 202614.0914.2413.7513.9313.93-3.60%16,245,500
Mar 27, 202614.0114.6513.9814.4514.451.12%13,739,600
Mar 26, 202614.3914.5814.2114.2914.29-0.69%17,816,950
Mar 25, 202613.8214.9013.8214.3914.394.28%27,191,890
Mar 24, 202613.6613.8613.3013.8013.803.84%17,892,100
Mar 23, 202613.6514.0213.1413.2913.29-6.41%24,425,070
Mar 20, 202614.6214.8314.1614.2014.20-1.93%19,289,802
Mar 19, 202615.2015.2214.3314.4814.48-6.16%25,120,750
Mar 18, 202615.3615.5815.2015.4315.430.78%11,023,750
Mar 17, 202615.8215.8515.2615.3115.31-2.73%21,297,800
Mar 16, 202616.0916.0915.1015.7415.74-2.72%34,729,200
Mar 13, 202616.0516.5015.8016.1816.18-0.06%21,745,400
Mar 12, 202616.9016.9016.0616.1916.19-4.14%27,184,120
Mar 11, 202617.4517.7716.5116.8916.89-3.60%41,088,320
Mar 10, 202617.4017.9717.0517.5217.521.21%37,381,851
Mar 9, 202617.1017.5416.4117.3117.31-3.35%58,709,824
Mar 6, 202616.7617.9116.7617.9117.9110.01%29,827,920
Mar 5, 202616.0916.7016.0316.2816.282.71%21,283,160
Mar 4, 202615.5316.3015.3215.8515.850.32%20,143,600
Mar 3, 202616.5816.7415.7715.8015.80-4.70%34,161,100
Mar 2, 202616.5817.1116.4516.5816.58-1.66%23,835,056
Feb 27, 202616.9217.1816.7816.8616.86-1.98%21,646,020
Feb 26, 202616.0617.3215.9717.2017.206.70%33,682,361
Feb 25, 202616.4616.5416.0416.1216.12-2.01%23,028,850
Feb 24, 202616.4316.5916.0016.4516.452.43%30,475,900
Feb 13, 202616.0016.3415.7116.0616.06-0.43%32,829,590
Feb 12, 202615.0816.2615.0716.1316.138.77%44,508,190
Feb 11, 202614.3015.3014.3014.8314.834.58%36,950,760
Feb 10, 202614.3014.3314.0614.1814.180.42%18,469,550
Feb 9, 202613.7614.1713.3614.1214.125.29%27,934,800
Feb 6, 202613.3113.7113.0713.4113.41-14,861,950
Feb 5, 202613.9813.9813.3813.4113.41-4.08%18,400,700
Feb 4, 202612.9814.1812.8613.9813.987.46%43,551,610
Feb 3, 202612.7513.0212.5813.0113.013.01%18,672,810
Feb 2, 202613.1513.2812.6012.6312.63-4.46%24,022,700
Jan 30, 202613.2713.4512.9313.2213.22-1.27%17,249,100
Jan 29, 202614.0214.0213.2613.3913.39-4.77%27,396,500
Jan 28, 202614.3914.3913.9614.0614.06-2.36%18,782,450
Jan 27, 202614.2114.5914.0014.4014.401.41%22,610,300
Jan 26, 202614.1814.6713.9514.2014.200.14%24,846,300
Jan 23, 202614.2614.5014.0214.1814.18-0.56%25,766,300
Jan 22, 202614.3414.8714.0714.2614.26-1.25%47,104,120
Jan 21, 202614.1214.5713.7914.4414.444.18%38,179,630
Jan 20, 202613.7913.9913.6213.8613.860.51%27,887,300
Jan 19, 202613.6313.8813.3013.7913.791.40%25,323,940
Jan 16, 202613.2514.1413.2513.6013.604.45%33,859,000
Jan 15, 202612.7813.1812.6813.0213.021.56%21,496,350
Jan 14, 202612.7813.0412.5912.8212.820.39%27,818,870
Jan 13, 202612.9013.1012.5612.7712.77-0.93%26,372,850
Jan 12, 202613.1813.2312.7612.8912.89-2.05%26,720,610
Jan 9, 202613.2913.3213.0613.1613.16-1.05%18,829,100
Jan 8, 202613.3213.6413.1613.3013.30-1.19%21,902,700
Jan 7, 202613.0013.5412.8613.4613.463.30%31,864,720
Jan 6, 202613.3013.3213.0113.0313.03-1.73%16,764,710
Jan 5, 202612.9213.2612.8013.2613.262.55%21,597,480
Dec 31, 202512.9013.0312.7012.9312.93-0.08%14,079,500
Dec 30, 202512.7213.1712.6512.9412.941.01%18,693,500
Dec 29, 202512.9312.9812.7512.8112.81-0.93%16,497,750
Dec 26, 202513.0513.1412.8512.9312.93-1.60%18,765,050
Dec 25, 202512.7513.2012.7013.1413.142.58%25,668,210
Dec 24, 202512.7712.8912.6012.8112.81-0.16%17,739,450
Dec 23, 202512.6013.1412.5112.8312.831.50%33,946,800
Dec 22, 202512.8612.9912.5112.6412.640.16%32,962,350
Dec 19, 202512.1312.6612.1312.6212.623.61%24,754,410
Dec 18, 202512.0212.7011.9312.1812.180.25%28,120,060
Dec 17, 202511.9112.4311.9112.1512.150.58%25,104,380
Dec 16, 202512.7812.8211.9912.0812.08-3.59%40,831,760
Dec 15, 202512.0612.9412.0612.5312.536.55%68,096,310
Dec 12, 202511.0911.9811.0311.7611.766.33%41,601,850
Dec 11, 202511.1511.1810.9511.0611.06-0.63%11,285,500
Dec 10, 202510.9711.1710.7311.1311.131.46%15,012,050
Dec 9, 202510.8511.0910.8210.9710.970.64%9,754,400
Dec 8, 202510.9311.0510.7810.9010.90-8,404,300
Dec 5, 202510.6610.9010.5010.9010.902.35%14,209,850
Dec 4, 202510.5910.7910.5310.6510.650.09%11,262,150
Dec 3, 202510.6010.7310.5810.6410.640.38%8,387,600
Dec 2, 202510.6310.7310.4810.6010.60-0.38%10,509,800
Dec 1, 202510.3110.7010.3110.6410.642.80%14,921,700
Nov 28, 202510.3410.3710.2010.3510.350.10%8,579,250