Zanyu Technology Group Co., Ltd. (SHE:002637)
China
· Delayed Price · Currency is CNY 14.78
-0.50 (-3.27%)
Mar 10, 2026, 1:15 PM CST
Zanyu Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.23 | 15.41 | 13.23 | 14.72 | - | -3.66% | 20,513,331 |
| Mar 9, 2026 | 14.98 | 16.04 | 14.81 | 15.28 | 15.28 | 4.80% | 48,604,510 |
| Mar 6, 2026 | 13.23 | 14.58 | 13.08 | 14.58 | 14.58 | 10.04% | 11,817,200 |
| Mar 5, 2026 | 13.71 | 13.74 | 13.17 | 13.25 | 13.25 | -1.41% | 7,045,000 |
| Mar 4, 2026 | 13.50 | 13.69 | 13.20 | 13.44 | 13.44 | -1.39% | 13,524,750 |
| Mar 3, 2026 | 14.42 | 14.62 | 13.50 | 13.63 | 13.63 | -6.00% | 17,733,330 |
| Mar 2, 2026 | 14.20 | 14.75 | 14.16 | 14.50 | 14.50 | 2.62% | 13,509,500 |
| Feb 27, 2026 | 14.12 | 14.55 | 13.98 | 14.13 | 14.13 | -0.84% | 7,336,700 |
| Feb 26, 2026 | 14.19 | 14.66 | 14.02 | 14.25 | 14.25 | 1.21% | 8,366,704 |
| Feb 25, 2026 | 13.93 | 14.38 | 13.88 | 14.08 | 14.08 | 1.44% | 7,812,900 |
| Feb 24, 2026 | 13.80 | 14.16 | 13.77 | 13.88 | 13.88 | 1.68% | 7,603,854 |
| Feb 13, 2026 | 13.85 | 14.06 | 13.63 | 13.65 | 13.65 | -1.59% | 5,655,200 |
| Feb 12, 2026 | 13.96 | 14.14 | 13.78 | 13.87 | 13.87 | -0.86% | 7,995,102 |
| Feb 11, 2026 | 13.55 | 14.30 | 13.41 | 13.99 | 13.99 | 3.17% | 12,358,600 |
| Feb 10, 2026 | 13.73 | 14.02 | 13.40 | 13.56 | 13.56 | -0.95% | 9,615,158 |
| Feb 9, 2026 | 14.23 | 14.40 | 13.53 | 13.69 | 13.69 | -3.73% | 12,934,530 |
| Feb 6, 2026 | 13.60 | 14.35 | 13.28 | 14.22 | 14.22 | 3.42% | 14,200,370 |
| Feb 5, 2026 | 13.73 | 14.50 | 13.61 | 13.75 | 13.75 | -0.58% | 12,665,656 |
| Feb 4, 2026 | 13.63 | 14.18 | 13.48 | 13.83 | 13.83 | 2.75% | 13,548,856 |
| Feb 3, 2026 | 13.34 | 13.55 | 13.16 | 13.46 | 13.46 | 2.44% | 16,372,200 |
| Feb 2, 2026 | 14.29 | 14.49 | 13.10 | 13.14 | 13.14 | -8.56% | 34,460,430 |
| Jan 30, 2026 | 14.59 | 14.93 | 14.11 | 14.37 | 14.37 | -1.51% | 20,686,340 |
| Jan 29, 2026 | 14.80 | 14.94 | 14.31 | 14.59 | 14.59 | -0.61% | 17,573,290 |
| Jan 28, 2026 | 14.18 | 14.78 | 14.01 | 14.68 | 14.68 | 2.73% | 24,905,910 |
| Jan 27, 2026 | 13.33 | 14.41 | 13.21 | 14.29 | 14.29 | 7.20% | 34,266,280 |
| Jan 26, 2026 | 12.48 | 13.55 | 12.48 | 13.33 | 13.33 | 6.81% | 37,628,490 |
| Jan 23, 2026 | 12.78 | 12.81 | 12.40 | 12.48 | 12.48 | -2.80% | 27,397,112 |
| Jan 22, 2026 | 12.10 | 12.86 | 12.06 | 12.84 | 12.84 | 4.05% | 46,757,750 |
| Jan 21, 2026 | 12.28 | 12.69 | 12.01 | 12.34 | 12.34 | 1.82% | 53,529,340 |
| Jan 20, 2026 | 11.08 | 12.12 | 11.05 | 12.12 | 12.12 | 9.98% | 39,935,720 |
| Jan 19, 2026 | 10.72 | 11.26 | 10.66 | 11.02 | 11.02 | 2.32% | 12,940,820 |
| Jan 16, 2026 | 10.92 | 11.05 | 10.62 | 10.77 | 10.77 | -0.92% | 15,208,754 |
| Jan 15, 2026 | 10.79 | 11.09 | 10.70 | 10.87 | 10.87 | 0.28% | 15,398,502 |
| Jan 14, 2026 | 10.30 | 11.07 | 10.29 | 10.84 | 10.84 | 4.94% | 31,073,100 |
| Jan 13, 2026 | 10.28 | 10.43 | 10.15 | 10.33 | 10.33 | 0.49% | 15,895,770 |
| Jan 12, 2026 | 10.42 | 10.44 | 10.21 | 10.28 | 10.28 | -1.15% | 18,290,040 |
| Jan 9, 2026 | 10.30 | 10.42 | 10.26 | 10.40 | 10.40 | 0.87% | 8,637,454 |
| Jan 8, 2026 | 10.20 | 10.33 | 10.18 | 10.31 | 10.31 | 1.08% | 5,684,259 |
| Jan 7, 2026 | 10.36 | 10.42 | 10.17 | 10.20 | 10.20 | -1.54% | 8,124,557 |
| Jan 6, 2026 | 10.19 | 10.38 | 10.16 | 10.36 | 10.36 | 1.87% | 8,493,004 |
| Jan 5, 2026 | 10.26 | 10.30 | 10.10 | 10.17 | 10.17 | -0.78% | 12,323,100 |
| Dec 31, 2025 | 10.41 | 10.42 | 10.17 | 10.25 | 10.25 | -1.63% | 5,742,969 |
| Dec 30, 2025 | 10.38 | 10.55 | 10.32 | 10.42 | 10.42 | 0.29% | 7,403,910 |
| Dec 29, 2025 | 10.24 | 10.51 | 10.15 | 10.39 | 10.39 | 1.66% | 9,304,504 |
| Dec 26, 2025 | 10.35 | 10.42 | 10.13 | 10.22 | 10.22 | -1.54% | 6,955,326 |
| Dec 25, 2025 | 10.30 | 10.39 | 10.24 | 10.38 | 10.38 | 0.78% | 5,669,882 |
| Dec 24, 2025 | 10.26 | 10.37 | 10.26 | 10.30 | 10.30 | 0.29% | 4,197,728 |
| Dec 23, 2025 | 10.40 | 10.59 | 10.23 | 10.27 | 10.27 | -1.53% | 6,937,572 |
| Dec 22, 2025 | 10.37 | 10.51 | 10.31 | 10.43 | 10.43 | 1.07% | 4,138,800 |
| Dec 19, 2025 | 10.32 | 10.42 | 10.28 | 10.32 | 10.32 | - | 5,498,200 |
| Dec 18, 2025 | 10.27 | 10.43 | 10.23 | 10.32 | 10.32 | 0.49% | 5,667,600 |
| Dec 17, 2025 | 10.24 | 10.30 | 9.98 | 10.27 | 10.27 | 0.49% | 4,768,351 |
| Dec 16, 2025 | 10.30 | 10.37 | 10.19 | 10.22 | 10.22 | -1.45% | 3,720,000 |
| Dec 15, 2025 | 10.16 | 10.46 | 10.11 | 10.37 | 10.37 | 2.67% | 6,524,423 |
| Dec 12, 2025 | 10.32 | 10.39 | 10.00 | 10.10 | 10.10 | -1.66% | 10,313,662 |
| Dec 11, 2025 | 10.46 | 10.48 | 10.24 | 10.27 | 10.27 | -1.63% | 4,195,771 |
| Dec 10, 2025 | 10.66 | 10.66 | 10.33 | 10.44 | 10.44 | -1.88% | 5,103,507 |
| Dec 9, 2025 | 10.60 | 10.74 | 10.52 | 10.64 | 10.64 | 0.57% | 4,394,106 |
| Dec 8, 2025 | 10.71 | 10.71 | 10.53 | 10.58 | 10.58 | -0.94% | 4,360,636 |
| Dec 5, 2025 | 10.58 | 10.70 | 10.47 | 10.68 | 10.68 | 0.95% | 3,145,390 |
| Dec 4, 2025 | 10.72 | 10.75 | 10.53 | 10.58 | 10.58 | -1.67% | 3,086,712 |
| Dec 3, 2025 | 10.78 | 10.78 | 10.67 | 10.76 | 10.76 | 0.09% | 3,133,927 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.67 | 10.75 | 10.75 | -2.80% | 4,711,767 |
| Dec 1, 2025 | 10.77 | 11.07 | 10.73 | 11.06 | 11.06 | 3.08% | 7,537,252 |
| Nov 28, 2025 | 10.66 | 10.75 | 10.57 | 10.73 | 10.73 | 0.66% | 2,910,204 |
| Nov 27, 2025 | 10.54 | 10.74 | 10.52 | 10.66 | 10.66 | 1.14% | 3,517,608 |
| Nov 26, 2025 | 10.70 | 10.79 | 10.52 | 10.54 | 10.54 | -1.68% | 4,878,434 |
| Nov 25, 2025 | 10.74 | 10.84 | 10.61 | 10.72 | 10.72 | 0.19% | 6,873,142 |
| Nov 24, 2025 | 10.75 | 10.84 | 10.50 | 10.70 | 10.70 | 0.85% | 6,119,228 |
| Nov 21, 2025 | 11.14 | 11.19 | 10.59 | 10.61 | 10.61 | -5.27% | 9,037,624 |
| Nov 20, 2025 | 11.28 | 11.42 | 11.11 | 11.20 | 11.20 | -0.80% | 4,916,961 |
| Nov 19, 2025 | 11.47 | 11.56 | 11.22 | 11.29 | 11.29 | -1.48% | 6,312,115 |
| Nov 18, 2025 | 11.58 | 11.68 | 11.40 | 11.46 | 11.46 | -1.38% | 5,263,402 |
| Nov 17, 2025 | 11.64 | 11.65 | 11.40 | 11.62 | 11.62 | -0.09% | 6,540,500 |
| Nov 14, 2025 | 11.75 | 11.94 | 11.61 | 11.63 | 11.63 | -1.94% | 9,841,560 |
| Nov 13, 2025 | 12.05 | 12.05 | 11.80 | 11.86 | 11.86 | -1.90% | 12,062,190 |
| Nov 12, 2025 | 11.65 | 12.10 | 11.57 | 12.09 | 12.09 | 2.98% | 17,404,080 |
| Nov 11, 2025 | 11.67 | 11.77 | 11.59 | 11.74 | 11.74 | 0.43% | 9,760,753 |
| Nov 10, 2025 | 11.80 | 11.90 | 11.62 | 11.69 | 11.69 | -0.60% | 11,338,650 |
| Nov 7, 2025 | 11.50 | 11.76 | 11.37 | 11.76 | 11.76 | 1.82% | 14,587,570 |
| Nov 6, 2025 | 11.35 | 11.64 | 11.28 | 11.55 | 11.55 | 1.76% | 14,042,590 |
| Nov 5, 2025 | 11.11 | 11.39 | 11.04 | 11.35 | 11.35 | 0.98% | 9,210,349 |
| Nov 4, 2025 | 11.20 | 11.37 | 11.10 | 11.24 | 11.24 | 0.36% | 9,948,704 |
| Nov 3, 2025 | 11.11 | 11.21 | 10.96 | 11.20 | 11.20 | 0.81% | 7,903,900 |
| Oct 31, 2025 | 11.07 | 11.24 | 11.03 | 11.11 | 11.11 | 0.36% | 7,473,900 |
| Oct 30, 2025 | 11.03 | 11.16 | 10.78 | 11.07 | 11.07 | 0.73% | 9,640,583 |
| Oct 29, 2025 | 10.95 | 11.00 | 10.71 | 10.99 | 10.99 | -2.66% | 14,241,600 |
| Oct 28, 2025 | 11.11 | 11.31 | 11.03 | 11.29 | 11.29 | 1.62% | 9,281,576 |
| Oct 27, 2025 | 11.07 | 11.28 | 11.04 | 11.11 | 11.11 | 0.73% | 10,060,970 |
| Oct 24, 2025 | 10.90 | 11.14 | 10.88 | 11.03 | 11.03 | 1.19% | 7,914,555 |
| Oct 23, 2025 | 10.96 | 11.00 | 10.79 | 10.90 | 10.90 | -1.00% | 7,404,298 |
| Oct 22, 2025 | 11.17 | 11.24 | 10.96 | 11.01 | 11.01 | -1.87% | 9,628,487 |
| Oct 21, 2025 | 11.35 | 11.39 | 11.10 | 11.22 | 11.22 | -1.15% | 12,255,700 |
| Oct 20, 2025 | 11.59 | 11.80 | 11.15 | 11.35 | 11.35 | 0.80% | 14,891,830 |
| Oct 17, 2025 | 11.35 | 11.55 | 11.25 | 11.26 | 11.26 | -2.76% | 25,251,100 |
| Oct 16, 2025 | 10.69 | 11.58 | 10.58 | 11.58 | 11.58 | 9.97% | 23,665,890 |
| Oct 15, 2025 | 10.34 | 10.59 | 10.34 | 10.53 | 10.53 | 1.84% | 4,738,454 |
| Oct 14, 2025 | 10.47 | 10.58 | 10.31 | 10.34 | 10.34 | -1.43% | 4,772,340 |
| Oct 13, 2025 | 10.40 | 10.55 | 10.24 | 10.49 | 10.49 | -2.24% | 5,582,004 |
| Oct 10, 2025 | 10.55 | 10.78 | 10.46 | 10.73 | 10.73 | 1.61% | 7,252,734 |