Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China
· Delayed Price · Currency is CNY 155.60
+6.86 (4.61%)
Mar 9, 2026, 3:04 PM CST
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.59 | 154.49 | 144.05 | 148.74 | 148.74 | 2.29% | 4,730,406 |
| Mar 5, 2026 | 146.88 | 149.02 | 144.01 | 145.41 | 145.41 | 0.82% | 3,312,034 |
| Mar 4, 2026 | 144.50 | 147.98 | 142.88 | 144.23 | 144.23 | -1.22% | 3,525,846 |
| Mar 3, 2026 | 155.59 | 156.69 | 145.80 | 146.01 | 146.01 | -6.08% | 4,788,172 |
| Mar 2, 2026 | 160.00 | 161.87 | 155.40 | 155.47 | 155.47 | -4.83% | 5,359,065 |
| Feb 27, 2026 | 170.00 | 170.77 | 162.36 | 163.36 | 163.36 | -4.38% | 5,007,479 |
| Feb 26, 2026 | 171.00 | 174.30 | 169.68 | 170.85 | 170.85 | -0.61% | 3,500,410 |
| Feb 25, 2026 | 172.00 | 172.87 | 166.68 | 171.90 | 171.90 | - | 3,285,166 |
| Feb 24, 2026 | 180.80 | 181.99 | 171.39 | 171.90 | 171.90 | -3.97% | 4,673,731 |
| Feb 13, 2026 | 179.74 | 182.27 | 178.05 | 179.00 | 179.00 | -1.10% | 2,765,701 |
| Feb 12, 2026 | 177.89 | 184.00 | 175.34 | 181.00 | 181.00 | 2.05% | 4,172,755 |
| Feb 11, 2026 | 181.50 | 182.22 | 177.00 | 177.36 | 177.36 | -1.66% | 3,374,582 |
| Feb 10, 2026 | 176.65 | 182.30 | 174.00 | 180.35 | 180.35 | 2.09% | 5,969,577 |
| Feb 9, 2026 | 175.06 | 177.00 | 171.82 | 176.65 | 176.65 | 0.06% | 7,016,257 |
| Feb 6, 2026 | 154.37 | 177.00 | 153.30 | 176.55 | 176.55 | 13.39% | 11,254,390 |
| Feb 5, 2026 | 157.79 | 158.06 | 152.59 | 155.70 | 155.70 | -1.97% | 3,476,961 |
| Feb 4, 2026 | 160.11 | 163.00 | 157.09 | 158.83 | 158.83 | -1.91% | 3,449,998 |
| Feb 3, 2026 | 159.85 | 163.56 | 156.82 | 161.93 | 161.93 | 2.09% | 4,374,314 |
| Feb 2, 2026 | 159.55 | 164.98 | 158.20 | 158.61 | 158.61 | -0.58% | 5,263,476 |
| Jan 30, 2026 | 161.00 | 162.93 | 155.82 | 159.53 | 159.53 | -0.54% | 4,622,433 |
| Jan 29, 2026 | 167.99 | 169.51 | 159.50 | 160.39 | 160.39 | -4.98% | 5,283,668 |
| Jan 28, 2026 | 172.05 | 173.50 | 165.64 | 168.79 | 168.79 | -2.60% | 4,625,661 |
| Jan 27, 2026 | 169.00 | 176.00 | 166.68 | 173.30 | 173.30 | 1.35% | 5,073,806 |
| Jan 26, 2026 | 179.72 | 182.82 | 170.38 | 171.00 | 171.00 | -5.00% | 5,949,919 |
| Jan 23, 2026 | 181.00 | 186.38 | 177.00 | 180.00 | 180.00 | -0.16% | 6,357,362 |
| Jan 22, 2026 | 176.43 | 186.48 | 176.43 | 180.28 | 180.28 | 1.86% | 7,579,481 |
| Jan 21, 2026 | 170.75 | 178.00 | 170.23 | 176.98 | 176.98 | 3.17% | 7,603,736 |
| Jan 20, 2026 | 177.02 | 179.40 | 169.45 | 171.54 | 171.54 | -2.37% | 5,949,487 |
| Jan 19, 2026 | 179.94 | 179.94 | 171.44 | 175.70 | 175.70 | 0.69% | 8,728,719 |
| Jan 16, 2026 | 160.94 | 179.70 | 160.93 | 174.50 | 174.50 | 10.13% | 13,142,110 |
| Jan 15, 2026 | 161.00 | 163.89 | 156.00 | 158.45 | 158.45 | -1.39% | 4,285,898 |
| Jan 14, 2026 | 163.99 | 168.88 | 158.00 | 160.68 | 160.68 | -3.03% | 6,902,167 |
| Jan 13, 2026 | 165.13 | 175.90 | 164.05 | 165.70 | 165.70 | -0.18% | 6,595,600 |
| Jan 12, 2026 | 168.23 | 171.00 | 163.00 | 166.00 | 166.00 | -2.37% | 5,742,377 |
| Jan 9, 2026 | 164.51 | 175.81 | 163.30 | 170.03 | 170.03 | 2.97% | 6,578,585 |
| Jan 8, 2026 | 169.00 | 169.84 | 163.26 | 165.13 | 165.13 | -2.81% | 5,395,173 |
| Jan 7, 2026 | 166.62 | 171.17 | 166.03 | 169.90 | 169.90 | 1.19% | 5,963,260 |
| Jan 6, 2026 | 169.05 | 171.66 | 166.50 | 167.90 | 167.90 | -1.34% | 5,923,766 |
| Jan 5, 2026 | 164.10 | 172.30 | 163.40 | 170.18 | 170.18 | 1.29% | 6,836,794 |
| Dec 31, 2025 | 167.00 | 172.36 | 163.00 | 168.02 | 168.02 | -0.57% | 7,234,976 |
| Dec 30, 2025 | 158.03 | 171.55 | 156.00 | 168.98 | 168.98 | 6.18% | 9,956,692 |
| Dec 29, 2025 | 149.00 | 162.49 | 148.16 | 159.15 | 159.15 | 7.41% | 9,121,685 |
| Dec 26, 2025 | 149.14 | 151.98 | 146.66 | 148.17 | 148.17 | -1.74% | 4,244,746 |
| Dec 25, 2025 | 143.00 | 152.00 | 142.30 | 150.80 | 150.80 | 5.53% | 6,666,511 |
| Dec 24, 2025 | 144.07 | 144.87 | 141.80 | 142.90 | 142.90 | -0.06% | 3,389,763 |
| Dec 23, 2025 | 143.18 | 145.44 | 141.83 | 142.99 | 142.99 | -0.51% | 2,980,475 |
| Dec 22, 2025 | 143.10 | 144.83 | 142.03 | 143.73 | 143.73 | 1.30% | 3,844,061 |
| Dec 19, 2025 | 141.01 | 145.21 | 141.01 | 141.89 | 141.89 | 1.13% | 3,172,113 |
| Dec 18, 2025 | 142.56 | 145.57 | 140.20 | 140.30 | 140.30 | -2.58% | 2,953,058 |
| Dec 17, 2025 | 141.70 | 144.90 | 141.50 | 144.02 | 144.02 | 1.59% | 2,636,224 |
| Dec 16, 2025 | 145.62 | 147.00 | 141.11 | 141.77 | 141.77 | -3.16% | 3,200,900 |
| Dec 15, 2025 | 152.00 | 153.00 | 146.06 | 146.39 | 146.39 | -3.13% | 4,577,374 |
| Dec 12, 2025 | 145.51 | 153.80 | 144.30 | 151.12 | 151.12 | 2.96% | 9,587,440 |
| Dec 11, 2025 | 154.50 | 154.96 | 144.84 | 146.77 | 146.77 | -6.03% | 9,869,387 |
| Dec 10, 2025 | 149.65 | 158.31 | 146.46 | 156.19 | 156.19 | 4.25% | 10,850,930 |
| Dec 9, 2025 | 149.73 | 153.50 | 148.90 | 149.82 | 149.82 | -0.64% | 5,599,496 |
| Dec 8, 2025 | 149.03 | 151.89 | 145.50 | 150.78 | 150.78 | 1.03% | 5,359,267 |
| Dec 5, 2025 | 148.01 | 152.00 | 146.00 | 149.24 | 149.24 | 0.77% | 5,177,027 |
| Dec 4, 2025 | 148.01 | 152.85 | 147.50 | 148.10 | 148.10 | 3.42% | 8,008,913 |
| Dec 3, 2025 | 145.85 | 148.00 | 142.25 | 143.20 | 143.20 | -1.55% | 2,589,960 |
| Dec 2, 2025 | 147.51 | 147.51 | 144.66 | 145.45 | 145.45 | -1.95% | 2,559,053 |
| Dec 1, 2025 | 150.96 | 152.50 | 147.15 | 148.35 | 148.35 | -0.50% | 5,525,699 |
| Nov 28, 2025 | 146.01 | 150.51 | 143.70 | 149.10 | 149.10 | 1.93% | 4,387,977 |
| Nov 27, 2025 | 143.98 | 152.60 | 143.60 | 146.27 | 146.27 | 1.59% | 5,712,864 |
| Nov 26, 2025 | 140.60 | 146.90 | 138.85 | 143.98 | 143.98 | 2.40% | 4,544,920 |
| Nov 25, 2025 | 142.80 | 143.99 | 140.10 | 140.60 | 140.60 | 0.07% | 3,406,168 |
| Nov 24, 2025 | 140.01 | 141.80 | 138.77 | 140.50 | 140.50 | 0.37% | 3,065,551 |
| Nov 21, 2025 | 141.35 | 144.60 | 139.38 | 139.98 | 139.98 | -2.12% | 4,538,822 |
| Nov 20, 2025 | 146.13 | 146.78 | 142.50 | 143.01 | 143.01 | -1.46% | 2,501,111 |
| Nov 19, 2025 | 147.16 | 147.65 | 143.80 | 145.13 | 145.13 | -1.07% | 2,307,973 |
| Nov 18, 2025 | 146.22 | 148.80 | 145.20 | 146.70 | 146.70 | -0.14% | 2,104,140 |
| Nov 17, 2025 | 145.12 | 149.38 | 145.11 | 146.91 | 146.91 | 0.21% | 2,779,605 |
| Nov 14, 2025 | 147.12 | 150.15 | 146.50 | 146.60 | 146.60 | -2.12% | 2,551,139 |
| Nov 13, 2025 | 149.36 | 152.25 | 148.49 | 149.78 | 149.78 | 0.52% | 3,082,636 |
| Nov 12, 2025 | 148.50 | 151.67 | 147.03 | 149.00 | 149.00 | 0.33% | 3,274,909 |
| Nov 11, 2025 | 152.00 | 153.42 | 147.00 | 148.51 | 148.51 | -1.47% | 3,917,781 |
| Nov 10, 2025 | 156.16 | 156.63 | 150.00 | 150.73 | 150.73 | -3.80% | 5,249,863 |
| Nov 7, 2025 | 163.01 | 165.00 | 155.66 | 156.68 | 156.68 | -4.74% | 4,901,808 |
| Nov 6, 2025 | 159.82 | 165.70 | 158.67 | 164.48 | 164.48 | 3.74% | 4,949,001 |
| Nov 5, 2025 | 155.14 | 161.20 | 154.00 | 158.55 | 158.55 | -0.70% | 3,611,589 |
| Nov 4, 2025 | 163.16 | 165.00 | 158.01 | 159.66 | 159.66 | -2.71% | 4,622,648 |
| Nov 3, 2025 | 165.50 | 167.30 | 161.56 | 164.10 | 164.10 | -0.85% | 4,799,985 |
| Oct 31, 2025 | 165.11 | 170.68 | 163.60 | 165.50 | 165.50 | 0.18% | 6,114,480 |
| Oct 30, 2025 | 173.03 | 174.94 | 165.19 | 165.20 | 165.20 | -5.44% | 6,506,153 |
| Oct 29, 2025 | 174.01 | 179.99 | 173.60 | 174.70 | 174.70 | -1.02% | 5,644,267 |
| Oct 28, 2025 | 180.85 | 182.00 | 172.16 | 176.50 | 176.50 | -1.16% | 7,651,206 |
| Oct 27, 2025 | 178.00 | 185.00 | 175.80 | 178.58 | 178.58 | 1.55% | 6,337,388 |
| Oct 24, 2025 | 167.03 | 176.42 | 167.03 | 175.85 | 175.85 | 6.00% | 6,109,525 |
| Oct 23, 2025 | 165.68 | 168.10 | 163.36 | 165.90 | 165.90 | -1.87% | 3,702,320 |
| Oct 22, 2025 | 168.91 | 171.98 | 167.11 | 169.06 | 169.06 | -0.35% | 3,607,216 |
| Oct 21, 2025 | 166.40 | 173.00 | 161.53 | 169.65 | 169.65 | 2.01% | 5,328,034 |
| Oct 20, 2025 | 168.03 | 170.60 | 164.30 | 166.31 | 166.31 | 0.80% | 4,926,148 |
| Oct 17, 2025 | 171.66 | 171.97 | 164.83 | 164.99 | 164.99 | -3.87% | 4,733,988 |
| Oct 16, 2025 | 173.90 | 175.40 | 170.30 | 171.64 | 171.64 | -3.59% | 5,905,121 |
| Oct 15, 2025 | 161.10 | 181.00 | 160.09 | 178.03 | 178.03 | 11.28% | 10,054,540 |
| Oct 14, 2025 | 172.44 | 173.00 | 159.24 | 159.98 | 159.98 | -5.56% | 7,488,248 |
| Oct 13, 2025 | 171.37 | 178.58 | 163.36 | 169.40 | 169.40 | -2.64% | 9,805,188 |
| Oct 10, 2025 | 181.00 | 182.99 | 172.11 | 174.00 | 174.00 | -2.73% | 6,601,449 |
| Oct 9, 2025 | 188.00 | 188.00 | 178.10 | 178.89 | 178.89 | -4.94% | 8,077,315 |
| Sep 30, 2025 | 179.20 | 191.88 | 176.10 | 188.19 | 188.19 | 4.58% | 7,742,315 |