Ningbo Sinyuan Zm Technology Co., Ltd. (SHE:301398)
China
· Delayed Price · Currency is CNY 58.26
+1.16 (2.03%)
Mar 6, 2026, 4:00 PM EST
SHE:301398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.00 | 58.00 | 54.76 | 55.88 | 55.88 | -4.09% | 1,831,940 |
| Mar 6, 2026 | 56.61 | 60.50 | 56.53 | 58.26 | 58.26 | 2.03% | 1,834,840 |
| Mar 5, 2026 | 58.00 | 58.79 | 56.66 | 57.10 | 57.10 | 0.87% | 1,213,782 |
| Mar 4, 2026 | 57.17 | 59.00 | 56.30 | 56.61 | 56.61 | -4.55% | 1,933,973 |
| Mar 3, 2026 | 65.59 | 65.59 | 59.20 | 59.31 | 59.31 | -8.95% | 2,536,200 |
| Mar 2, 2026 | 62.10 | 65.48 | 61.52 | 65.14 | 65.14 | 1.40% | 3,793,700 |
| Feb 27, 2026 | 59.76 | 64.78 | 58.80 | 64.24 | 64.24 | 7.50% | 4,085,443 |
| Feb 26, 2026 | 59.55 | 60.58 | 58.12 | 59.76 | 59.76 | 0.52% | 1,218,419 |
| Feb 25, 2026 | 58.69 | 60.09 | 58.11 | 59.45 | 59.45 | 0.92% | 1,483,815 |
| Feb 24, 2026 | 58.32 | 60.69 | 57.75 | 58.91 | 58.91 | 1.46% | 1,977,080 |
| Feb 13, 2026 | 58.50 | 59.46 | 57.67 | 58.06 | 58.06 | -0.45% | 1,191,581 |
| Feb 12, 2026 | 57.76 | 59.68 | 57.56 | 58.32 | 58.32 | 1.64% | 1,699,365 |
| Feb 11, 2026 | 57.26 | 58.07 | 56.81 | 57.38 | 57.38 | 0.21% | 980,546 |
| Feb 10, 2026 | 58.62 | 58.86 | 56.60 | 57.26 | 57.26 | -2.44% | 2,360,229 |
| Feb 9, 2026 | 59.09 | 59.29 | 57.31 | 58.69 | 58.69 | -0.20% | 2,287,019 |
| Feb 6, 2026 | 59.55 | 59.98 | 58.08 | 58.81 | 58.81 | -2.58% | 1,636,680 |
| Feb 5, 2026 | 62.09 | 62.12 | 59.80 | 60.37 | 60.37 | -2.35% | 1,327,460 |
| Feb 4, 2026 | 62.00 | 62.66 | 60.40 | 61.82 | 61.82 | 0.70% | 1,855,335 |
| Feb 3, 2026 | 58.50 | 62.74 | 58.50 | 61.39 | 61.39 | 5.43% | 2,676,847 |
| Feb 2, 2026 | 59.16 | 61.07 | 58.06 | 58.23 | 58.23 | -2.00% | 1,966,698 |
| Jan 30, 2026 | 62.38 | 63.38 | 59.11 | 59.42 | 59.42 | -6.35% | 2,848,444 |
| Jan 29, 2026 | 62.80 | 66.39 | 62.08 | 63.45 | 63.45 | 0.71% | 2,956,087 |
| Jan 28, 2026 | 64.04 | 64.86 | 61.55 | 63.00 | 63.00 | -2.20% | 2,034,645 |
| Jan 27, 2026 | 63.00 | 65.08 | 60.83 | 64.42 | 64.42 | 2.91% | 2,186,875 |
| Jan 26, 2026 | 65.97 | 65.97 | 62.04 | 62.60 | 62.60 | -5.88% | 2,858,620 |
| Jan 23, 2026 | 62.75 | 67.75 | 61.51 | 66.51 | 66.51 | 7.22% | 4,033,114 |
| Jan 22, 2026 | 62.06 | 62.90 | 60.79 | 62.03 | 62.03 | -0.26% | 1,622,999 |
| Jan 21, 2026 | 60.65 | 63.39 | 60.55 | 62.19 | 62.19 | 1.95% | 2,195,040 |
| Jan 20, 2026 | 63.61 | 64.88 | 59.00 | 61.00 | 61.00 | -4.21% | 3,026,740 |
| Jan 19, 2026 | 63.19 | 64.20 | 60.18 | 63.68 | 63.68 | 1.08% | 2,773,870 |
| Jan 16, 2026 | 61.78 | 64.59 | 60.60 | 63.00 | 63.00 | 3.14% | 3,701,640 |
| Jan 15, 2026 | 61.48 | 61.78 | 60.07 | 61.08 | 61.08 | -1.17% | 1,830,427 |
| Jan 14, 2026 | 60.29 | 63.70 | 59.59 | 61.80 | 61.80 | 2.54% | 4,194,402 |
| Jan 13, 2026 | 61.50 | 61.80 | 58.98 | 60.27 | 60.27 | -2.48% | 4,691,752 |
| Jan 12, 2026 | 60.77 | 62.19 | 59.47 | 61.80 | 61.80 | 3.36% | 4,480,206 |
| Jan 9, 2026 | 59.28 | 60.20 | 58.43 | 59.79 | 59.79 | 1.15% | 3,623,355 |
| Jan 8, 2026 | 61.08 | 61.25 | 58.12 | 59.11 | 59.11 | -3.23% | 4,234,110 |
| Jan 7, 2026 | 58.65 | 62.48 | 57.50 | 61.08 | 61.08 | 3.88% | 7,704,730 |
| Jan 6, 2026 | 53.86 | 60.20 | 53.86 | 58.80 | 58.80 | 8.83% | 9,219,489 |
| Jan 5, 2026 | 54.12 | 54.49 | 53.40 | 54.03 | 54.03 | -0.20% | 3,017,343 |
| Dec 31, 2025 | 53.83 | 55.36 | 53.00 | 54.14 | 54.14 | 0.82% | 3,816,228 |
| Dec 30, 2025 | 52.43 | 54.98 | 52.02 | 53.70 | 53.70 | 1.36% | 4,520,009 |
| Dec 29, 2025 | 52.00 | 53.69 | 51.15 | 52.98 | 52.98 | 1.67% | 3,507,563 |
| Dec 26, 2025 | 50.83 | 52.99 | 50.83 | 52.11 | 52.11 | 0.21% | 3,766,413 |
| Dec 25, 2025 | 48.68 | 54.31 | 48.55 | 52.00 | 52.00 | 8.49% | 6,528,768 |
| Dec 24, 2025 | 47.30 | 48.20 | 47.11 | 47.93 | 47.93 | 1.12% | 1,055,734 |
| Dec 23, 2025 | 47.40 | 47.92 | 46.89 | 47.40 | 47.40 | -0.69% | 1,231,770 |
| Dec 22, 2025 | 47.69 | 47.97 | 47.10 | 47.73 | 47.73 | 1.08% | 1,320,940 |
| Dec 19, 2025 | 46.40 | 49.00 | 46.20 | 47.22 | 47.22 | 1.77% | 2,094,072 |
| Dec 18, 2025 | 45.98 | 46.79 | 45.79 | 46.40 | 46.40 | 0.17% | 1,048,630 |
| Dec 17, 2025 | 45.37 | 46.32 | 44.80 | 46.32 | 46.32 | 1.67% | 1,380,362 |
| Dec 16, 2025 | 47.82 | 47.82 | 45.33 | 45.56 | 45.56 | -3.37% | 1,497,619 |
| Dec 15, 2025 | 48.15 | 48.29 | 47.12 | 47.15 | 47.15 | -2.06% | 1,249,974 |
| Dec 12, 2025 | 47.35 | 48.66 | 47.20 | 48.14 | 48.14 | 1.84% | 1,892,093 |
| Dec 11, 2025 | 49.36 | 49.68 | 47.05 | 47.27 | 47.27 | -4.35% | 2,367,980 |
| Dec 10, 2025 | 49.01 | 49.85 | 48.60 | 49.42 | 49.42 | 0.35% | 1,080,392 |
| Dec 9, 2025 | 49.98 | 49.98 | 49.03 | 49.25 | 49.25 | -1.50% | 1,349,149 |
| Dec 8, 2025 | 50.64 | 50.88 | 49.64 | 50.00 | 50.00 | -1.19% | 2,214,860 |
| Dec 5, 2025 | 49.83 | 50.78 | 48.50 | 50.60 | 50.60 | 1.06% | 3,523,918 |
| Dec 4, 2025 | 49.19 | 50.97 | 48.80 | 50.07 | 50.07 | 3.24% | 5,156,134 |
| Dec 3, 2025 | 49.18 | 49.86 | 47.76 | 48.50 | 48.50 | -1.52% | 2,330,342 |
| Dec 2, 2025 | 48.40 | 49.93 | 47.75 | 49.25 | 49.25 | 2.01% | 2,545,811 |
| Dec 1, 2025 | 47.58 | 49.34 | 47.38 | 48.28 | 48.28 | 1.71% | 2,098,562 |
| Nov 28, 2025 | 47.27 | 47.74 | 47.01 | 47.47 | 47.47 | -0.13% | 1,112,355 |
| Nov 27, 2025 | 47.15 | 48.49 | 46.92 | 47.53 | 47.53 | 0.38% | 1,828,850 |
| Nov 26, 2025 | 48.19 | 48.85 | 47.21 | 47.35 | 47.35 | -2.29% | 1,941,088 |
| Nov 25, 2025 | 48.45 | 49.28 | 48.01 | 48.46 | 48.46 | 0.12% | 2,342,319 |
| Nov 24, 2025 | 45.55 | 48.98 | 45.03 | 48.40 | 48.40 | 6.91% | 3,864,049 |
| Nov 21, 2025 | 47.36 | 47.62 | 44.49 | 45.27 | 45.27 | -5.21% | 3,066,105 |
| Nov 20, 2025 | 48.68 | 48.99 | 47.50 | 47.76 | 47.76 | -1.67% | 2,019,840 |
| Nov 19, 2025 | 50.74 | 51.09 | 48.28 | 48.57 | 48.57 | -4.22% | 2,467,141 |
| Nov 18, 2025 | 52.35 | 52.48 | 50.50 | 50.71 | 50.71 | -3.68% | 2,571,855 |
| Nov 17, 2025 | 52.54 | 53.33 | 52.14 | 52.65 | 52.65 | -0.81% | 2,198,915 |
| Nov 14, 2025 | 55.49 | 55.54 | 52.92 | 53.08 | 53.08 | -3.68% | 2,995,261 |
| Nov 13, 2025 | 56.50 | 56.74 | 54.71 | 55.11 | 55.11 | -2.92% | 4,973,827 |
| Nov 12, 2025 | 55.05 | 57.12 | 54.45 | 56.77 | 56.77 | 1.74% | 6,826,250 |
| Nov 11, 2025 | 51.02 | 56.28 | 50.90 | 55.80 | 55.80 | 8.94% | 9,955,637 |
| Nov 10, 2025 | 52.61 | 52.68 | 50.84 | 51.22 | 51.22 | -3.38% | 3,261,566 |
| Nov 7, 2025 | 52.03 | 53.86 | 52.00 | 53.01 | 53.01 | -4.78% | 5,257,757 |
| Nov 6, 2025 | 55.55 | 56.66 | 54.27 | 55.67 | 55.67 | -0.62% | 8,151,466 |
| Nov 5, 2025 | 54.99 | 56.90 | 54.52 | 56.02 | 56.02 | 6.85% | 10,330,330 |
| Nov 4, 2025 | 52.25 | 52.77 | 51.88 | 52.43 | 52.43 | 0.29% | 2,416,152 |
| Nov 3, 2025 | 52.78 | 53.20 | 51.84 | 52.28 | 52.28 | -1.88% | 3,184,990 |
| Oct 31, 2025 | 51.21 | 54.87 | 51.11 | 53.28 | 53.28 | 4.27% | 5,656,137 |
| Oct 30, 2025 | 50.64 | 51.40 | 50.11 | 51.10 | 51.10 | 1.43% | 3,249,139 |
| Oct 29, 2025 | 49.65 | 50.42 | 49.62 | 50.38 | 50.38 | 0.86% | 1,819,618 |
| Oct 28, 2025 | 49.73 | 50.19 | 49.34 | 49.95 | 49.95 | 0.50% | 1,668,468 |
| Oct 27, 2025 | 49.40 | 49.77 | 49.10 | 49.70 | 49.70 | 1.49% | 1,575,370 |
| Oct 24, 2025 | 48.90 | 49.50 | 48.86 | 48.97 | 48.97 | 0.23% | 1,834,264 |
| Oct 23, 2025 | 49.55 | 49.78 | 48.16 | 48.86 | 48.86 | -1.37% | 1,675,260 |
| Oct 22, 2025 | 49.80 | 50.10 | 49.28 | 49.54 | 49.54 | -0.54% | 1,493,980 |
| Oct 21, 2025 | 48.93 | 49.95 | 48.50 | 49.81 | 49.81 | 1.82% | 1,891,219 |
| Oct 20, 2025 | 49.15 | 49.36 | 48.43 | 48.92 | 48.92 | 0.76% | 1,790,079 |
| Oct 17, 2025 | 49.26 | 49.93 | 48.44 | 48.55 | 48.55 | -1.46% | 1,784,557 |
| Oct 16, 2025 | 49.26 | 49.85 | 49.00 | 49.27 | 49.27 | 0.47% | 2,088,537 |
| Oct 15, 2025 | 47.69 | 49.18 | 47.50 | 49.04 | 49.04 | 2.64% | 1,664,406 |
| Oct 14, 2025 | 49.39 | 49.93 | 47.51 | 47.78 | 47.78 | -3.04% | 2,291,087 |
| Oct 13, 2025 | 47.50 | 49.45 | 46.46 | 49.28 | 49.28 | -1.64% | 2,505,136 |
| Oct 10, 2025 | 51.13 | 51.57 | 49.95 | 50.10 | 50.10 | -1.76% | 2,484,304 |
| Oct 9, 2025 | 51.67 | 51.67 | 50.60 | 51.00 | 51.00 | -1.35% | 2,828,783 |