Skip to main content
Zhejiang Renzhi Co., Ltd. (SHE:002629)
China flag China · Delayed Price · Currency is CNY
6.74
+0.06 (0.90%)
Mar 9, 2026, 3:04 PM CST

Zhejiang Renzhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.666.816.606.686.68-3.61%39,884,990
Mar 5, 20266.967.306.606.936.93-5.07%64,983,090
Mar 4, 20267.737.757.307.307.30-9.99%70,756,080
Mar 3, 20267.458.117.418.118.1110.04%128,050,800
Mar 2, 20267.107.376.807.377.3710.00%78,312,730
Feb 27, 20266.586.996.416.706.703.40%33,950,900
Feb 26, 20266.726.836.476.486.48-2.70%25,405,700
Feb 25, 20266.676.866.616.666.66-0.15%35,961,300
Feb 24, 20266.456.786.336.676.676.55%47,689,600
Feb 13, 20266.206.466.106.266.261.13%20,786,400
Feb 12, 20266.536.566.186.196.19-5.21%29,931,900
Feb 11, 20266.256.886.246.536.534.31%45,927,520
Feb 10, 20266.336.436.236.266.260.64%16,324,700
Feb 9, 20266.286.356.186.226.22-0.96%14,764,400
Feb 6, 20265.996.365.946.286.283.80%25,647,100
Feb 5, 20266.036.186.006.056.05-0.66%13,302,400
Feb 4, 20266.096.206.046.096.090.50%17,198,800
Feb 3, 20266.176.175.976.066.06-0.16%17,485,650
Feb 2, 20266.006.245.886.076.07-1.30%22,372,900
Jan 30, 20266.506.606.056.156.15-7.38%38,100,450
Jan 29, 20266.366.726.236.646.646.07%52,651,850
Jan 28, 20266.216.356.176.266.261.62%28,674,500
Jan 27, 20266.246.266.006.166.16-1.91%21,848,600
Jan 26, 20266.366.426.186.286.280.16%28,951,770
Jan 23, 20266.516.596.156.276.27-2.18%46,275,650
Jan 22, 20265.856.415.846.416.419.95%43,354,000
Jan 21, 20265.705.855.665.835.831.39%20,182,200
Jan 20, 20265.775.935.705.755.75-0.35%22,508,300
Jan 19, 20266.016.015.685.775.77-3.83%34,211,120
Jan 16, 20266.126.205.946.006.00-1.96%27,113,499
Jan 15, 20266.656.656.016.126.12-8.38%47,002,920
Jan 14, 20266.736.906.666.686.68-1.47%24,435,650
Jan 13, 20266.757.056.756.786.780.44%19,193,100
Jan 12, 20266.846.876.666.756.75-1.60%19,812,690
Jan 9, 20266.906.996.736.866.861.18%18,729,000
Jan 8, 20266.846.886.666.786.78-0.73%15,990,000
Jan 7, 20267.187.206.806.836.83-5.40%23,876,524
Jan 6, 20266.897.356.877.227.224.79%20,921,380
Jan 5, 20266.987.086.736.896.891.03%10,147,300
Dec 31, 20256.856.896.666.826.820.15%11,262,600
Dec 30, 20256.906.986.806.816.81-1.45%9,803,300
Dec 29, 20257.017.096.856.916.91-1.43%11,667,640
Dec 26, 20257.107.126.967.017.01-0.85%8,227,700
Dec 25, 20257.227.277.017.077.07-1.26%8,367,500
Dec 24, 20257.157.207.017.167.16-0.28%8,108,500
Dec 23, 20257.317.687.137.187.18-1.37%16,873,100
Dec 22, 20257.277.487.227.287.281.11%12,716,090
Dec 19, 20257.287.287.137.207.20-0.28%7,780,090
Dec 18, 20257.337.447.187.227.22-11,179,177
Dec 17, 20257.037.236.827.227.222.41%11,712,700
Dec 16, 20257.347.357.047.057.05-4.34%11,238,700
Dec 15, 20257.717.747.337.377.37-3.66%10,291,880
Dec 12, 20257.607.697.517.657.652.00%6,760,180
Dec 11, 20257.877.877.497.507.50-4.34%10,510,840
Dec 10, 20257.737.957.607.847.841.42%11,773,080
Dec 9, 20257.707.807.657.737.73-0.26%8,412,050
Dec 8, 20257.667.807.487.757.751.44%15,030,670
Dec 5, 20257.457.697.447.647.641.46%14,338,930
Dec 4, 20257.557.577.157.537.53-0.13%18,497,710
Dec 3, 20257.477.707.367.547.540.40%16,146,474
Dec 2, 20257.897.897.447.517.51-4.57%20,696,380
Dec 1, 20258.058.107.717.877.87-2.84%19,519,980
Nov 28, 20258.338.458.018.108.10-2.76%17,420,000
Nov 27, 20257.928.517.738.338.335.04%24,230,350
Nov 26, 20257.858.107.747.937.930.51%21,033,750
Nov 25, 20258.508.607.707.897.89-6.74%40,631,240
Nov 24, 20258.568.738.258.468.460.12%14,255,300
Nov 21, 20259.079.178.458.458.45-6.63%20,918,500
Nov 20, 20259.509.508.959.059.05-3.83%16,725,800
Nov 19, 20259.629.739.289.419.41-2.39%13,332,300
Nov 18, 20259.719.899.539.649.64-0.62%20,159,900
Nov 17, 20259.889.999.639.709.70-0.41%29,071,000
Nov 14, 20259.109.999.109.749.747.27%53,806,900
Nov 13, 20258.609.258.489.089.084.97%25,631,730
Nov 12, 20258.378.698.378.658.653.59%16,838,700
Nov 11, 20258.468.488.278.358.35-1.30%11,555,200
Nov 10, 20258.558.878.428.468.46-0.47%19,282,850
Nov 7, 20258.658.798.438.508.50-2.07%14,785,100
Nov 6, 20258.908.918.638.688.68-2.14%14,031,500
Nov 5, 20258.609.018.608.878.871.14%17,601,900
Nov 4, 20258.698.988.628.778.770.80%21,828,900
Nov 3, 20258.448.848.278.708.701.05%44,533,210
Oct 31, 20259.4510.338.498.618.61-8.31%89,180,980
Oct 30, 20259.729.829.329.399.39-2.49%23,660,740
Oct 29, 20259.479.869.369.639.630.73%39,051,900
Oct 28, 20258.869.568.829.569.5610.01%35,503,360
Oct 27, 20258.919.018.558.698.69-5.44%35,802,100
Oct 24, 20259.009.478.949.199.193.03%29,363,290
Oct 23, 20258.869.098.608.928.922.76%29,970,750
Oct 22, 20258.788.908.538.688.680.35%35,875,550
Oct 21, 20258.328.768.268.658.653.97%28,468,400
Oct 20, 20257.998.497.908.328.324.65%28,151,810
Oct 17, 20258.268.297.927.957.95-1.85%21,593,100
Oct 16, 20258.328.668.018.108.10-4.71%35,530,430
Oct 15, 20258.518.668.338.508.500.24%33,751,060
Oct 14, 20257.818.487.758.488.489.99%24,965,790
Oct 13, 20257.747.887.407.717.71-4.22%26,866,300
Oct 10, 20258.208.308.028.058.05-3.01%36,274,650
Oct 9, 20258.308.767.908.308.304.27%78,998,460
Sep 30, 20257.247.967.247.967.969.94%24,902,430