Skip to main content
Zhejiang Renzhi Co., Ltd. (SHE:002629)
China flag China · Delayed Price · Currency is CNY
6.56
+0.08 (1.23%)
Apr 29, 2026, 3:04 PM CST

Zhejiang Renzhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.476.676.446.566.561.23%12,807,500
Apr 28, 20266.566.606.436.486.48-1.07%12,689,500
Apr 27, 20266.416.606.276.556.551.71%19,948,354
Apr 24, 20266.616.676.406.446.44-3.30%18,945,300
Apr 23, 20266.656.776.546.666.66-1.04%24,750,100
Apr 22, 20267.167.206.656.736.73-4.27%44,997,200
Apr 21, 20266.687.336.687.037.035.56%67,393,550
Apr 20, 20266.686.696.406.666.66-0.60%26,877,950
Apr 17, 20266.716.776.576.706.700.30%19,332,300
Apr 16, 20266.586.706.466.686.683.25%25,773,900
Apr 15, 20266.396.626.326.476.470.78%19,897,700
Apr 14, 20266.656.656.366.426.42-2.87%18,455,000
Apr 13, 20266.596.626.356.616.611.23%19,759,181
Apr 10, 20266.586.606.426.536.53-0.61%19,576,370
Apr 9, 20266.656.776.526.576.57-1.20%21,871,424
Apr 8, 20266.566.796.516.656.65-1.63%23,291,140
Apr 7, 20266.606.846.486.766.761.20%18,568,000
Apr 3, 20266.616.876.446.686.68-27,039,850
Apr 2, 20266.636.886.626.686.680.91%22,291,300
Apr 1, 20266.666.806.546.626.62-0.15%24,776,300
Mar 31, 20266.566.886.546.636.631.22%25,184,100
Mar 30, 20266.546.656.266.556.550.15%22,945,102
Mar 27, 20266.246.586.206.546.544.14%22,127,600
Mar 26, 20266.596.606.256.286.28-4.27%23,502,900
Mar 25, 20266.036.626.016.566.566.84%37,088,810
Mar 24, 20266.256.295.916.146.14-4.21%32,012,840
Mar 23, 20266.336.686.046.416.410.31%37,115,100
Mar 20, 20266.666.736.256.396.39-4.48%34,404,600
Mar 19, 20267.147.166.686.696.69-4.70%46,569,900
Mar 18, 20266.977.046.727.027.020.72%59,130,960
Mar 17, 20266.326.976.236.976.979.94%54,394,260
Mar 16, 20266.206.456.196.346.341.60%22,567,900
Mar 13, 20266.276.416.216.246.240.32%22,027,500
Mar 12, 20266.576.626.226.226.22-3.57%31,157,800
Mar 11, 20266.576.596.416.456.45-1.07%23,402,380
Mar 10, 20266.326.586.296.526.52-3.26%40,075,429
Mar 9, 20267.157.256.666.746.740.90%58,112,670
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