Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China
· Delayed Price · Currency is CNY 210.50
-1.49 (-0.70%)
Apr 29, 2026, 1:45 PM CST
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.01 | 220.10 | 211.00 | 211.99 | 211.99 | -2.53% | 5,538,968 |
| Apr 27, 2026 | 215.31 | 224.18 | 213.01 | 217.49 | 217.49 | -0.19% | 5,877,309 |
| Apr 24, 2026 | 219.04 | 231.35 | 217.90 | 217.90 | 217.90 | -0.21% | 8,020,720 |
| Apr 23, 2026 | 223.30 | 227.17 | 215.16 | 218.35 | 218.35 | -3.89% | 7,752,406 |
| Apr 22, 2026 | 216.93 | 231.95 | 215.00 | 227.18 | 227.18 | 4.32% | 10,157,517 |
| Apr 21, 2026 | 212.39 | 219.98 | 206.80 | 217.77 | 217.77 | 5.98% | 10,681,140 |
| Apr 20, 2026 | 209.99 | 211.88 | 203.18 | 205.48 | 205.48 | -1.43% | 7,141,369 |
| Apr 17, 2026 | 206.44 | 211.44 | 202.62 | 208.47 | 208.47 | 0.29% | 8,109,050 |
| Apr 16, 2026 | 196.01 | 212.77 | 193.67 | 207.86 | 207.86 | 10.07% | 13,294,772 |
| Apr 15, 2026 | 183.88 | 190.87 | 181.78 | 188.84 | 188.84 | 3.50% | 9,126,480 |
| Apr 14, 2026 | 182.83 | 183.80 | 178.08 | 182.46 | 182.46 | -0.04% | 5,683,158 |
| Apr 13, 2026 | 188.11 | 190.30 | 182.19 | 182.53 | 182.53 | -4.13% | 7,288,564 |
| Apr 10, 2026 | 183.55 | 198.00 | 180.51 | 190.39 | 190.39 | 3.73% | 10,455,130 |
| Apr 9, 2026 | 173.25 | 185.00 | 170.51 | 183.55 | 183.55 | 4.10% | 9,771,058 |
| Apr 8, 2026 | 190.00 | 191.87 | 175.01 | 176.32 | 176.32 | -3.12% | 13,187,710 |
| Apr 7, 2026 | 179.70 | 183.00 | 176.33 | 182.00 | 182.00 | -0.05% | 4,689,647 |
| Apr 3, 2026 | 181.80 | 190.00 | 180.38 | 182.10 | 182.10 | 0.19% | 4,143,840 |
| Apr 2, 2026 | 185.58 | 186.98 | 180.10 | 181.75 | 181.75 | -2.55% | 4,033,917 |
| Apr 1, 2026 | 179.08 | 190.88 | 179.06 | 186.50 | 186.50 | 6.86% | 7,622,557 |
| Mar 31, 2026 | 179.50 | 181.86 | 174.26 | 174.52 | 174.52 | -2.81% | 4,104,524 |
| Mar 30, 2026 | 176.01 | 182.51 | 172.61 | 179.56 | 179.56 | 2.27% | 5,948,856 |
| Mar 27, 2026 | 168.00 | 179.02 | 167.88 | 175.57 | 175.57 | 2.19% | 4,927,879 |
| Mar 26, 2026 | 175.56 | 178.00 | 171.00 | 171.81 | 171.81 | -0.69% | 5,251,149 |
| Mar 25, 2026 | 158.07 | 174.77 | 157.60 | 173.00 | 173.00 | 10.97% | 7,934,732 |
| Mar 24, 2026 | 157.00 | 159.00 | 151.66 | 155.90 | 155.90 | 1.25% | 3,200,540 |
| Mar 23, 2026 | 156.24 | 161.55 | 152.27 | 153.98 | 153.98 | -1.97% | 4,036,064 |
| Mar 20, 2026 | 159.77 | 165.50 | 156.80 | 157.08 | 157.08 | -0.66% | 3,855,813 |
| Mar 19, 2026 | 163.50 | 168.00 | 157.41 | 158.13 | 158.13 | -5.46% | 3,905,887 |
| Mar 18, 2026 | 162.98 | 168.20 | 160.50 | 167.26 | 167.26 | 3.25% | 3,443,340 |
| Mar 17, 2026 | 168.67 | 170.98 | 161.89 | 162.00 | 162.00 | -3.57% | 3,085,585 |
| Mar 16, 2026 | 171.20 | 171.98 | 167.00 | 167.99 | 167.99 | -1.78% | 2,850,606 |
| Mar 13, 2026 | 174.00 | 176.83 | 170.60 | 171.03 | 171.03 | -2.47% | 4,257,979 |
| Mar 12, 2026 | 176.98 | 180.28 | 170.00 | 175.37 | 175.37 | -1.62% | 6,878,800 |
| Mar 11, 2026 | 169.17 | 180.00 | 168.60 | 178.25 | 178.25 | 3.90% | 10,330,040 |
| Mar 10, 2026 | 158.00 | 171.77 | 155.00 | 171.56 | 171.56 | 10.26% | 9,217,930 |
| Mar 9, 2026 | 145.60 | 157.40 | 140.10 | 155.60 | 155.60 | 4.61% | 6,581,693 |
| 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 |