Skip to main content
Zhengyuan Zhihui Group Co.,Ltd. (SHE:300645)
China flag China · Delayed Price · Currency is CNY
16.71
-0.18 (-1.07%)
Apr 29, 2026, 3:04 PM CST

Zhengyuan Zhihui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5616.9215.8216.7116.71-1.07%8,865,100
Apr 28, 202617.2417.3516.8116.8916.89-2.03%3,026,100
Apr 27, 202616.8917.4516.6017.2417.242.68%3,724,900
Apr 24, 202616.7016.9816.4116.7916.790.12%3,142,300
Apr 23, 202617.1117.1916.7016.7716.77-1.81%2,718,463
Apr 22, 202616.9417.1216.7717.0817.080.83%1,961,947
Apr 21, 202617.1017.2316.8816.9416.94-1.05%2,883,900
Apr 20, 202617.0217.2316.8617.1217.120.59%2,732,600
Apr 17, 202617.3317.3316.8817.0217.02-1.62%2,709,700
Apr 16, 202616.9617.3716.8817.3017.302.19%3,030,500
Apr 15, 202617.2117.2816.9016.9316.93-0.99%2,652,300
Apr 14, 202617.5017.5016.9017.1017.10-0.70%2,775,171
Apr 13, 202617.1917.3817.0017.2217.22-0.23%3,111,800
Apr 10, 202617.2417.4517.1717.2617.261.05%2,773,350
Apr 9, 202617.4917.5017.0417.0817.08-2.06%2,267,700
Apr 8, 202616.9017.5016.7717.4417.446.08%4,130,612
Apr 7, 202615.8316.5915.8316.4416.443.40%3,272,200
Apr 3, 202616.6016.6915.7615.9015.90-3.64%3,335,100
Apr 2, 202617.0717.0816.3016.5016.50-3.34%3,224,600
Apr 1, 202617.0917.2616.8817.0717.072.65%3,413,970
Mar 31, 202616.9517.2016.6016.6316.63-1.89%3,688,500
Mar 30, 202616.5816.9916.5116.9516.951.25%3,865,000
Mar 27, 202616.3416.8616.2316.7416.741.70%3,103,939
Mar 26, 202617.0017.2016.3616.4616.46-3.35%3,430,500
Mar 25, 202616.9517.4416.9017.0317.030.71%3,315,683
Mar 24, 202616.5016.9616.0816.9116.915.29%5,455,662
Mar 23, 202617.2017.2915.8816.0616.06-8.18%7,214,506
Mar 20, 202618.6418.8217.4817.4917.49-6.22%5,894,900
Mar 19, 202618.7818.9718.5418.6518.65-1.84%3,183,300
Mar 18, 202618.4119.0518.3019.0019.003.83%3,468,600
Mar 17, 202618.8819.0718.3018.3018.30-3.07%2,710,900
Mar 16, 202618.7019.0418.6618.8818.88-0.05%2,951,100
Mar 13, 202619.1419.2418.8218.8918.89-1.82%3,021,800
Mar 12, 202619.5519.8519.1219.2419.24-1.59%3,875,940
Mar 11, 202619.6919.8019.4819.5519.550.21%4,305,500
Mar 10, 202619.0519.5619.0519.5119.513.12%4,614,800
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