Skip to main content
Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China flag China · Delayed Price · Currency is CNY
8.94
-0.13 (-1.43%)
Mar 9, 2026, 3:04 PM CST

SHE:300410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.909.008.648.948.94-1.43%18,167,300
Mar 6, 20269.029.098.859.079.070.44%12,852,210
Mar 5, 20268.859.168.859.039.034.39%21,766,690
Mar 4, 20268.678.878.548.658.65-1.26%14,532,490
Mar 3, 20269.109.278.718.768.76-3.52%24,516,850
Mar 2, 20269.259.339.009.089.08-3.92%20,283,520
Feb 27, 20269.369.479.359.459.45-1.36%19,946,120
Feb 26, 20269.229.609.189.589.584.02%28,574,270
Feb 25, 20269.189.249.129.219.210.66%13,716,420
Feb 24, 20269.039.248.999.159.152.81%17,176,970
Feb 13, 20268.898.998.858.908.900.11%8,193,400
Feb 12, 20269.009.008.838.898.89-0.45%8,870,617
Feb 11, 20269.039.048.928.938.93-1.00%9,058,206
Feb 10, 20269.079.139.009.029.02-0.44%11,568,330
Feb 9, 20268.819.138.789.069.064.26%20,963,980
Feb 6, 20268.568.838.528.698.690.58%13,820,612
Feb 5, 20268.898.898.648.648.64-3.46%13,375,700
Feb 4, 20268.878.988.778.958.950.79%14,162,300
Feb 3, 20268.698.908.608.888.883.86%22,196,980
Feb 2, 20268.728.958.508.558.550.47%21,230,620
Jan 30, 20268.738.778.358.518.51-2.52%18,223,353
Jan 29, 20269.109.158.668.738.73-4.17%26,671,420
Jan 28, 20269.209.379.099.119.11-2.98%32,478,220
Jan 27, 20268.769.888.429.399.396.70%57,578,560
Jan 26, 20269.269.288.708.808.80-3.83%24,478,600
Jan 23, 20268.909.158.909.159.153.04%24,781,330
Jan 22, 20268.959.098.858.888.88-15,687,500
Jan 21, 20268.698.888.618.888.881.60%14,611,514
Jan 20, 20268.888.978.668.748.74-1.13%17,873,600
Jan 19, 20268.688.848.598.848.841.73%19,894,980
Jan 16, 20268.608.708.478.698.692.00%19,145,092
Jan 15, 20268.478.728.388.528.520.12%16,052,410
Jan 14, 20268.408.628.328.518.511.19%17,733,420
Jan 13, 20268.728.728.398.418.41-3.11%17,448,300
Jan 12, 20268.708.748.538.688.680.23%19,808,970
Jan 9, 20268.648.688.558.668.660.23%10,467,420
Jan 8, 20268.458.648.458.648.641.65%10,961,480
Jan 7, 20268.498.598.448.508.500.12%9,324,286
Jan 6, 20268.408.538.368.498.490.95%9,357,893
Jan 5, 20268.208.418.178.418.412.81%9,991,153
Dec 31, 20258.208.228.098.188.18-0.24%7,356,200
Dec 30, 20258.258.318.178.208.20-1.32%7,084,826
Dec 29, 20258.408.408.248.318.31-1.31%6,781,700
Dec 26, 20258.548.578.398.428.42-0.94%7,475,862
Dec 25, 20258.528.548.388.508.50-6,862,100
Dec 24, 20258.388.538.358.508.501.31%6,377,542
Dec 23, 20258.368.498.368.398.39-0.59%6,383,600
Dec 22, 20258.318.488.298.448.442.30%7,830,600
Dec 19, 20258.268.398.208.258.251.23%6,593,243
Dec 18, 20258.128.288.098.158.15-0.61%6,052,207
Dec 17, 20258.088.227.958.208.201.49%9,528,508
Dec 16, 20258.238.298.078.088.08-2.53%7,912,500
Dec 15, 20258.338.398.098.298.29-0.48%7,520,100
Dec 12, 20258.368.488.318.338.33-7,208,780
Dec 11, 20258.548.568.318.338.33-2.46%7,336,982
Dec 10, 20258.588.608.438.548.54-0.35%5,949,908
Dec 9, 20258.578.658.538.578.57-0.23%6,552,900
Dec 8, 20258.418.658.398.598.592.14%9,158,732
Dec 5, 20258.268.418.168.418.412.06%7,548,191
Dec 4, 20258.458.498.188.248.24-2.25%10,605,700
Dec 3, 20258.638.648.398.438.43-2.32%10,372,320
Dec 2, 20258.738.738.608.638.63-1.15%8,414,123
Dec 1, 20258.798.878.718.738.73-0.34%9,092,900
Nov 28, 20258.648.778.628.768.760.92%10,681,360
Nov 27, 20258.568.848.508.688.681.40%12,219,490
Nov 26, 20258.708.878.538.568.56-1.61%15,289,600
Nov 25, 20258.608.778.508.708.702.23%13,440,000
Nov 24, 20258.448.568.328.518.512.28%11,134,690
Nov 21, 20258.688.798.228.328.32-5.45%17,753,510
Nov 20, 20258.959.178.718.808.80-0.79%15,125,190
Nov 19, 20259.459.608.808.878.87-5.44%24,917,590
Nov 18, 20259.589.959.289.389.38-2.60%20,604,340
Nov 17, 20259.719.839.549.639.63-2.73%20,171,250
Nov 14, 20259.9010.109.809.909.90-1.00%25,995,490
Nov 13, 20259.7310.119.6110.0010.003.73%40,240,920
Nov 12, 20259.859.919.539.649.64-2.13%29,517,140
Nov 11, 20259.279.989.239.859.856.60%50,185,440
Nov 10, 20259.409.499.229.249.24-1.07%12,703,800
Nov 7, 20259.279.469.229.349.34-0.11%12,373,780
Nov 6, 20259.469.519.259.359.35-0.53%11,733,800
Nov 5, 20259.219.439.169.409.400.75%12,772,040
Nov 4, 20259.429.499.259.339.33-0.85%10,364,610
Nov 3, 20259.509.509.229.419.41-14,038,040
Oct 31, 20259.239.569.239.419.411.73%17,571,500
Oct 30, 20259.329.389.219.259.25-1.60%15,148,060
Oct 29, 20259.329.539.329.409.400.11%15,297,710
Oct 28, 20259.409.499.329.399.39-0.32%15,347,470
Oct 27, 20259.309.629.219.429.421.29%21,694,190
Oct 24, 20259.079.329.069.309.302.65%17,467,210
Oct 23, 20259.029.098.929.069.06-0.11%10,740,230
Oct 22, 20258.989.108.909.079.070.33%10,124,410
Oct 21, 20259.029.108.929.049.040.22%13,016,990
Oct 20, 20258.849.108.809.029.024.76%19,185,880
Oct 17, 20259.009.078.618.618.61-4.01%17,435,440
Oct 16, 20259.219.218.918.978.97-3.03%16,408,060
Oct 15, 20259.229.319.059.259.251.31%13,161,060
Oct 14, 20259.529.669.079.139.13-3.08%19,285,420
Oct 13, 20258.909.558.839.429.42-0.63%18,887,070
Oct 10, 202510.1610.209.459.489.48-7.78%35,774,610
Oct 9, 202510.3010.4510.1510.2810.280.49%25,724,760