Skip to main content
Zhengyuan Zhihui Group Co.,Ltd. (SHE:300645)
China flag China · Delayed Price · Currency is CNY
18.92
+0.23 (1.23%)
Mar 9, 2026, 3:04 PM CST

Zhengyuan Zhihui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5419.1218.1018.9218.921.23%5,374,400
Mar 6, 202617.9918.7317.8818.6918.693.43%3,669,100
Mar 5, 202618.1218.4917.9918.0718.072.03%4,299,200
Mar 4, 202617.9018.1416.9017.7117.71-1.77%6,111,939
Mar 3, 202619.0019.0817.9018.0318.03-4.30%7,356,731
Mar 2, 202620.1720.2818.8018.8418.84-8.37%10,472,870
Feb 27, 202620.2820.6820.1420.5620.561.58%7,464,762
Feb 26, 202620.1820.3019.9820.2420.240.55%3,486,100
Feb 25, 202619.8520.3019.7820.1320.131.87%4,366,200
Feb 24, 202619.9620.0519.5219.7619.76-1.45%6,855,174
Feb 13, 202619.4320.1819.4320.0520.053.19%6,019,300
Feb 12, 202619.8019.9419.3019.4319.43-2.56%6,167,700
Feb 11, 202620.4220.4219.8819.9419.94-1.58%3,976,328
Feb 10, 202620.3720.6820.2620.2620.26-0.25%2,806,609
Feb 9, 202620.1120.4019.8820.3120.312.27%3,564,658
Feb 6, 202619.6920.1619.5119.8619.860.76%2,612,900
Feb 5, 202619.8220.0419.7019.7119.71-0.86%2,898,900
Feb 4, 202620.1320.1919.7219.8819.88-1.14%3,525,000
Feb 3, 202619.7820.1519.5820.1120.113.66%4,326,984
Feb 2, 202619.6020.0519.4019.4019.40-0.67%5,249,410
Jan 30, 202619.4519.6419.2519.5319.53-0.10%3,752,140
Jan 29, 202619.7020.1719.3119.5519.55-0.76%4,169,745
Jan 28, 202620.2720.2819.6819.7019.70-2.86%4,066,200
Jan 27, 202620.1420.4519.5020.2820.280.20%5,293,500
Jan 26, 202620.6620.9619.9120.2420.24-0.34%6,331,100
Jan 23, 202620.0320.4020.0120.3120.311.50%3,715,412
Jan 22, 202619.8020.2119.7120.0120.011.37%3,772,545
Jan 21, 202619.5219.8619.2019.7419.740.87%3,967,200
Jan 20, 202619.9920.1019.2519.5719.57-1.51%4,389,645
Jan 19, 202619.7620.0919.6819.8719.87-0.35%4,327,076
Jan 16, 202620.4220.5619.8019.9419.94-1.97%6,238,480
Jan 15, 202620.5520.7920.1420.3420.34-1.74%7,913,300
Jan 14, 202620.5621.3020.3120.7020.701.32%12,126,705
Jan 13, 202621.1321.6820.2520.4320.43-0.58%14,490,210
Jan 12, 202619.6720.5819.5120.5520.555.60%11,893,600
Jan 9, 202619.0619.7418.9119.4619.462.42%6,332,725
Jan 8, 202618.9019.1418.7119.0019.001.39%3,557,300
Jan 7, 202618.9519.0218.6118.7418.74-1.16%3,507,300
Jan 6, 202618.9019.0218.7218.9618.960.32%3,916,100
Jan 5, 202618.6518.9618.4518.9018.900.91%5,560,050
Dec 31, 202518.4418.8618.4318.7318.731.68%3,974,600
Dec 30, 202518.5518.9618.4218.4218.42-0.43%3,832,100
Dec 29, 202518.2918.6418.1218.5018.501.37%3,630,300
Dec 26, 202518.4618.5718.2118.2518.25-1.14%2,893,000
Dec 25, 202517.8518.5217.8518.4618.463.65%3,572,100
Dec 24, 202517.8017.9717.7717.8117.810.06%2,055,050
Dec 23, 202518.0918.2017.7717.8017.80-1.66%2,346,770
Dec 22, 202518.0218.3317.7918.1018.100.67%3,152,200
Dec 19, 202517.5018.1217.4917.9817.982.74%3,040,200
Dec 18, 202517.1517.7817.0717.5017.501.69%2,747,430
Dec 17, 202517.1317.3316.8117.2117.210.06%2,993,846
Dec 16, 202517.4117.5717.0017.2017.20-1.32%3,711,510
Dec 15, 202517.4317.6517.0817.4317.43-0.51%3,477,300
Dec 12, 202517.6717.9517.4017.5217.52-0.74%3,275,800
Dec 11, 202518.2118.2917.6517.6517.65-3.23%3,086,800
Dec 10, 202518.5218.6418.0618.2418.24-0.65%2,873,000
Dec 9, 202518.5118.7018.3418.3618.36-1.24%2,655,600
Dec 8, 202518.1618.6818.0918.5918.592.76%4,813,800
Dec 5, 202517.7018.1517.3818.0918.092.49%3,598,575
Dec 4, 202518.0118.2417.5317.6517.65-2.54%3,810,701
Dec 3, 202518.7118.7118.0118.1118.11-2.79%4,166,500
Dec 2, 202518.7118.7418.3818.6318.63-0.53%3,037,000
Dec 1, 202518.8419.0318.6718.7318.73-0.85%4,192,410
Nov 28, 202518.7418.9118.5218.8918.890.59%2,938,910
Nov 27, 202518.7418.9218.6318.7818.780.37%3,374,700
Nov 26, 202518.9219.2318.6918.7118.71-1.73%4,764,200
Nov 25, 202518.6819.1918.5619.0419.042.20%5,235,225
Nov 24, 202518.1318.6618.0218.6318.632.76%5,071,800
Nov 21, 202518.6218.9018.0118.1318.13-3.41%5,466,488
Nov 20, 202518.9918.9918.5118.7718.77-0.11%3,749,533
Nov 19, 202519.0819.2518.7318.7918.79-1.88%4,091,910
Nov 18, 202519.0119.3218.8019.1519.150.37%5,020,220
Nov 17, 202518.4019.1118.4019.0819.080.95%7,004,490
Nov 14, 202519.1919.3518.9018.9018.90-2.68%6,399,400
Nov 13, 202519.7019.7619.0519.4219.42-1.82%9,682,045
Nov 12, 202518.9120.1618.9119.7819.784.27%15,380,220
Nov 11, 202519.3019.3718.9018.9718.97-1.96%3,779,530
Nov 10, 202518.8919.3918.8119.3519.352.44%5,720,257
Nov 7, 202519.0619.0618.7618.8918.89-0.47%3,644,170
Nov 6, 202519.0519.1518.7618.9818.98-0.68%3,829,440
Nov 5, 202518.7819.1918.7719.1119.110.58%5,285,500
Nov 4, 202519.0019.0418.7519.0019.00-5,032,092
Nov 3, 202518.6219.1018.4219.0019.001.23%8,585,300
Oct 31, 202518.2018.7717.8318.7718.773.08%10,547,030
Oct 30, 202518.5719.1318.1218.2118.213.11%14,722,690
Oct 29, 202517.7617.9017.4617.6617.66-0.84%3,368,900
Oct 28, 202517.9218.0217.7217.8117.81-0.17%2,762,093
Oct 27, 202518.0818.0817.6817.8417.840.11%2,754,500
Oct 24, 202517.8217.9817.8017.8217.820.06%3,348,200
Oct 23, 202517.6517.8817.4817.8117.810.79%3,119,421
Oct 22, 202517.6117.8017.4117.6717.670.23%2,907,100
Oct 21, 202517.2917.6317.2117.6317.631.85%3,342,100
Oct 20, 202517.0617.3317.0617.3117.312.91%3,376,100
Oct 17, 202517.2917.4116.8216.8216.82-2.55%3,440,000
Oct 16, 202517.7417.7617.2217.2617.26-2.87%4,089,912
Oct 15, 202517.8018.0017.4917.7717.77-0.62%4,861,775
Oct 14, 202517.7818.2217.7217.8817.881.88%7,817,675
Oct 13, 202516.8017.5516.5417.5517.550.34%4,004,400
Oct 10, 202517.5117.6617.4317.4917.49-0.46%3,476,160
Oct 9, 202517.7117.7817.4017.5717.57-0.45%4,393,200