Skip to main content
Guangdong Zhengye Technology Co.,Ltd. (SHE:300410)
China flag China · Delayed Price · Currency is CNY
10.01
+0.14 (1.42%)
Apr 29, 2026, 3:07 PM CST

SHE:300410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.8010.129.5510.0110.011.42%22,100,000
Apr 28, 20269.869.999.799.879.87-0.80%14,680,500
Apr 27, 20269.589.989.499.959.953.22%21,632,900
Apr 24, 20269.539.709.379.649.640.73%19,239,410
Apr 23, 20269.909.979.489.579.57-3.92%34,126,540
Apr 22, 20269.9710.159.909.969.96-1.48%31,331,280
Apr 21, 20269.7810.159.6510.1110.112.43%39,616,630
Apr 20, 20269.7910.029.609.879.870.61%40,422,620
Apr 17, 20269.6010.359.549.819.811.87%60,580,010
Apr 16, 20268.979.828.979.639.637.24%61,248,350
Apr 15, 20268.919.158.748.988.981.70%25,808,380
Apr 14, 20268.688.848.608.838.831.96%13,848,880
Apr 13, 20268.608.798.548.668.660.23%14,012,500
Apr 10, 20268.548.848.518.648.641.53%18,847,750
Apr 9, 20268.288.788.218.518.512.04%21,177,070
Apr 8, 20268.138.368.068.348.345.57%11,318,470
Apr 7, 20267.637.977.637.907.903.81%12,029,000
Apr 3, 20267.847.907.597.617.61-2.56%8,276,800
Apr 2, 20268.048.097.757.817.81-3.22%7,884,400
Apr 1, 20268.128.168.008.078.071.77%7,777,000
Mar 31, 20268.188.277.917.937.93-3.17%10,196,900
Mar 30, 20268.108.217.998.198.19-0.24%10,084,700
Mar 27, 20267.988.297.918.218.211.86%9,426,800
Mar 26, 20268.158.298.018.068.06-1.23%12,357,500
Mar 25, 20268.108.248.078.168.161.12%12,132,570
Mar 24, 20267.938.077.668.078.073.86%15,052,200
Mar 23, 20268.208.317.657.777.77-6.83%17,201,900
Mar 20, 20268.618.748.328.348.34-3.02%14,390,200
Mar 19, 20268.918.918.558.608.60-4.44%16,388,530
Mar 18, 20268.949.028.809.009.001.81%12,393,600
Mar 17, 20269.229.288.838.848.84-4.02%14,446,680
Mar 16, 20268.959.218.909.219.212.33%14,606,400
Mar 13, 20268.949.158.889.009.000.33%13,383,870
Mar 12, 20269.229.238.878.978.97-2.29%17,494,000
Mar 11, 20269.209.349.159.189.18-0.43%15,459,170
Mar 10, 20269.059.249.049.229.223.13%19,148,018
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