Skip to main content
Zanyu Technology Group Co., Ltd. (SHE:002637)
China flag China · Delayed Price · Currency is CNY
12.74
+0.09 (0.71%)
Apr 29, 2026, 3:04 PM CST

Zanyu Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7012.8812.3512.7412.740.71%16,694,000
Apr 28, 202612.6512.9612.5512.6512.65-0.94%17,472,200
Apr 27, 202612.5212.8612.5012.7712.774.07%27,954,490
Apr 24, 202612.4012.7812.0312.2712.27-0.41%26,422,405
Apr 23, 202612.5712.6512.1012.3212.32-2.14%20,118,470
Apr 22, 202612.3812.8012.2512.5912.590.72%31,080,770
Apr 21, 202611.9412.5311.9412.5012.504.78%29,501,700
Apr 20, 202611.7911.9911.7311.9311.930.59%12,384,700
Apr 17, 202611.9511.9711.8111.8611.86-0.25%8,486,502
Apr 16, 202611.9612.0011.7111.8911.89-0.67%11,656,900
Apr 15, 202612.3312.5811.9411.9711.97-2.84%14,722,810
Apr 14, 202612.2612.3212.0212.3212.321.07%13,893,700
Apr 13, 202612.1312.2511.9712.1912.190.25%12,622,100
Apr 10, 202612.1512.2912.0012.1612.161.33%15,569,480
Apr 9, 202612.2812.2811.9312.0012.00-1.40%15,843,200
Apr 8, 202612.2812.3811.9812.1712.17-0.90%28,378,900
Apr 7, 202611.2412.2811.2412.2812.2810.04%19,910,400
Apr 3, 202611.5811.6511.0511.1611.16-3.63%10,067,140
Apr 2, 202611.7111.8711.4611.5811.58-1.03%9,703,800
Apr 1, 202611.5811.7511.4611.7011.702.90%11,658,500
Mar 31, 202611.9212.1611.3311.3711.37-4.53%15,015,800
Mar 30, 202611.4112.2511.3611.9111.913.48%26,593,800
Mar 27, 202611.0211.6411.0111.5111.513.41%18,226,534
Mar 26, 202611.5611.5611.0811.1311.13-3.47%21,295,010
Mar 25, 202611.6911.7911.4711.5311.53-1.37%22,677,420
Mar 24, 202612.0112.0311.4211.6911.69-2.09%24,301,900
Mar 23, 202611.7212.6911.5611.9411.941.02%35,200,500
Mar 20, 202611.9312.2811.6011.8211.82-0.92%41,685,140
Mar 19, 202612.6012.6011.7611.9311.93-8.23%63,049,020
Mar 18, 202613.8414.4013.0013.0013.00-9.97%17,743,300
Mar 17, 202614.4414.4414.4414.4414.44-9.98%3,352,600
Mar 16, 202615.8717.1615.7016.0416.041.07%36,468,180
Mar 13, 202614.4815.8714.4815.8715.879.98%18,296,700
Mar 12, 202614.9014.9614.3014.4314.43-1.77%15,726,130
Mar 11, 202614.6514.9814.3914.6914.69-0.20%20,719,840
Mar 10, 202615.2815.4114.6414.7214.72-3.66%27,065,130
Mar 9, 202614.9816.0414.8115.2815.284.80%48,604,510
Mar 6, 202613.2314.5813.0814.5814.5810.04%11,817,200
Mar 5, 202613.7113.7413.1713.2513.25-1.41%7,045,000
Mar 4, 202613.5013.6913.2013.4413.44-1.39%13,524,750
Mar 3, 202614.4214.6213.5013.6313.63-6.00%17,733,330
Mar 2, 202614.2014.7514.1614.5014.502.62%13,509,500
Feb 27, 202614.1214.5513.9814.1314.13-0.84%7,336,700
Feb 26, 202614.1914.6614.0214.2514.251.21%8,366,704
Feb 25, 202613.9314.3813.8814.0814.081.44%7,812,900
Feb 24, 202613.8014.1613.7713.8813.881.68%7,603,854
Feb 13, 202613.8514.0613.6313.6513.65-1.59%5,655,200
Feb 12, 202613.9614.1413.7813.8713.87-0.86%7,995,102
Feb 11, 202613.5514.3013.4113.9913.993.17%12,358,600
Feb 10, 202613.7314.0213.4013.5613.56-0.95%9,615,158
Feb 9, 202614.2314.4013.5313.6913.69-3.73%12,934,530
Feb 6, 202613.6014.3513.2814.2214.223.42%14,200,370
Feb 5, 202613.7314.5013.6113.7513.75-0.58%12,665,656
Feb 4, 202613.6314.1813.4813.8313.832.75%13,548,856
Feb 3, 202613.3413.5513.1613.4613.462.44%16,372,200
Feb 2, 202614.2914.4913.1013.1413.14-8.56%34,460,430
Jan 30, 202614.5914.9314.1114.3714.37-1.51%20,686,340
Jan 29, 202614.8014.9414.3114.5914.59-0.61%17,573,290
Jan 28, 202614.1814.7814.0114.6814.682.73%24,905,910
Jan 27, 202613.3314.4113.2114.2914.297.20%34,266,280
Jan 26, 202612.4813.5512.4813.3313.336.81%37,628,490
Jan 23, 202612.7812.8112.4012.4812.48-2.80%27,397,112
Jan 22, 202612.1012.8612.0612.8412.844.05%46,757,750
Jan 21, 202612.2812.6912.0112.3412.341.82%53,529,340
Jan 20, 202611.0812.1211.0512.1212.129.98%39,935,720
Jan 19, 202610.7211.2610.6611.0211.022.32%12,940,820
Jan 16, 202610.9211.0510.6210.7710.77-0.92%15,208,754
Jan 15, 202610.7911.0910.7010.8710.870.28%15,398,502
Jan 14, 202610.3011.0710.2910.8410.844.94%31,073,100
Jan 13, 202610.2810.4310.1510.3310.330.49%15,895,770
Jan 12, 202610.4210.4410.2110.2810.28-1.15%18,290,040
Jan 9, 202610.3010.4210.2610.4010.400.87%8,637,454
Jan 8, 202610.2010.3310.1810.3110.311.08%5,684,259
Jan 7, 202610.3610.4210.1710.2010.20-1.54%8,124,557
Jan 6, 202610.1910.3810.1610.3610.361.87%8,493,004
Jan 5, 202610.2610.3010.1010.1710.17-0.78%12,323,100
Dec 31, 202510.4110.4210.1710.2510.25-1.63%5,742,969
Dec 30, 202510.3810.5510.3210.4210.420.29%7,403,910
Dec 29, 202510.2410.5110.1510.3910.391.66%9,304,504
Dec 26, 202510.3510.4210.1310.2210.22-1.54%6,955,326
Dec 25, 202510.3010.3910.2410.3810.380.78%5,669,882
Dec 24, 202510.2610.3710.2610.3010.300.29%4,197,728
Dec 23, 202510.4010.5910.2310.2710.27-1.53%6,937,572
Dec 22, 202510.3710.5110.3110.4310.431.07%4,138,800
Dec 19, 202510.3210.4210.2810.3210.32-5,498,200
Dec 18, 202510.2710.4310.2310.3210.320.49%5,667,600
Dec 17, 202510.2410.309.9810.2710.270.49%4,768,351
Dec 16, 202510.3010.3710.1910.2210.22-1.45%3,720,000
Dec 15, 202510.1610.4610.1110.3710.372.67%6,524,423
Dec 12, 202510.3210.3910.0010.1010.10-1.66%10,313,662
Dec 11, 202510.4610.4810.2410.2710.27-1.63%4,195,771
Dec 10, 202510.6610.6610.3310.4410.44-1.88%5,103,507
Dec 9, 202510.6010.7410.5210.6410.640.57%4,394,106
Dec 8, 202510.7110.7110.5310.5810.58-0.94%4,360,636
Dec 5, 202510.5810.7010.4710.6810.680.95%3,145,390
Dec 4, 202510.7210.7510.5310.5810.58-1.67%3,086,712
Dec 3, 202510.7810.7810.6710.7610.760.09%3,133,927
Dec 2, 202511.0011.0010.6710.7510.75-2.80%4,711,767
Dec 1, 202510.7711.0710.7311.0611.063.08%7,537,252
Nov 28, 202510.6610.7510.5710.7310.730.66%2,910,204