Ningbo Sinyuan Zm Technology Co., Ltd. (SHE:301398)
China
· Delayed Price · Currency is CNY 43.36
-0.18 (-0.41%)
At close: Apr 29, 2026
SHE:301398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.63 | 43.52 | 42.15 | 43.36 | 43.36 | -0.41% | 1,577,879 |
| Apr 28, 2026 | 45.01 | 45.04 | 43.03 | 43.54 | 43.54 | -4.08% | 1,644,720 |
| Apr 27, 2026 | 44.80 | 45.56 | 44.04 | 45.39 | 45.39 | 0.98% | 1,041,477 |
| Apr 24, 2026 | 45.36 | 45.74 | 44.48 | 44.95 | 44.95 | -1.36% | 1,227,300 |
| Apr 23, 2026 | 46.89 | 46.90 | 45.03 | 45.57 | 45.57 | -2.98% | 1,599,140 |
| Apr 22, 2026 | 46.18 | 47.28 | 46.00 | 46.97 | 46.97 | 0.84% | 1,598,820 |
| Apr 21, 2026 | 47.13 | 47.80 | 46.07 | 46.58 | 46.58 | -2.12% | 1,861,095 |
| Apr 20, 2026 | 47.88 | 48.59 | 47.40 | 47.59 | 47.59 | -1.59% | 1,861,623 |
| Apr 17, 2026 | 48.00 | 48.69 | 46.66 | 48.36 | 48.36 | 0.08% | 2,567,478 |
| Apr 16, 2026 | 48.10 | 49.39 | 47.85 | 48.32 | 48.32 | 1.07% | 2,020,448 |
| Apr 15, 2026 | 49.47 | 49.47 | 47.50 | 47.81 | 47.81 | -4.34% | 2,912,210 |
| Apr 14, 2026 | 48.67 | 50.45 | 47.40 | 49.98 | 49.98 | 5.60% | 5,116,148 |
| Apr 13, 2026 | 50.17 | 50.17 | 46.00 | 47.33 | 47.33 | -6.59% | 3,780,220 |
| Apr 10, 2026 | 50.60 | 51.48 | 50.10 | 50.67 | 50.67 | 0.98% | 1,293,380 |
| Apr 9, 2026 | 49.82 | 50.28 | 49.31 | 50.18 | 50.18 | -0.44% | 1,239,815 |
| Apr 8, 2026 | 49.05 | 50.51 | 48.59 | 50.40 | 50.40 | 4.74% | 1,680,102 |
| Apr 7, 2026 | 49.50 | 49.50 | 47.24 | 48.12 | 48.12 | -2.79% | 1,717,462 |
| Apr 3, 2026 | 48.42 | 49.50 | 46.71 | 49.50 | 49.50 | 3.19% | 1,843,456 |
| Apr 2, 2026 | 49.20 | 49.77 | 47.50 | 47.97 | 47.97 | -3.17% | 957,755 |
| Apr 1, 2026 | 48.25 | 50.40 | 48.10 | 49.54 | 49.54 | 4.71% | 1,854,400 |
| Mar 31, 2026 | 49.15 | 49.80 | 47.31 | 47.31 | 47.31 | -4.11% | 1,595,100 |
| Mar 30, 2026 | 47.41 | 49.90 | 47.41 | 49.34 | 49.34 | 4.40% | 2,322,840 |
| Mar 27, 2026 | 45.83 | 47.49 | 45.61 | 47.26 | 47.26 | 1.88% | 1,060,580 |
| Mar 26, 2026 | 47.45 | 48.77 | 45.96 | 46.39 | 46.39 | -2.21% | 1,445,207 |
| Mar 25, 2026 | 47.00 | 47.98 | 46.87 | 47.44 | 47.44 | 1.43% | 832,463 |
| Mar 24, 2026 | 45.33 | 47.29 | 44.55 | 46.77 | 46.77 | 5.58% | 2,051,764 |
| Mar 23, 2026 | 47.50 | 47.50 | 44.00 | 44.30 | 44.30 | -6.74% | 1,961,852 |
| Mar 20, 2026 | 49.60 | 49.86 | 47.50 | 47.50 | 47.50 | -3.36% | 1,636,912 |
| Mar 19, 2026 | 50.30 | 50.83 | 48.71 | 49.15 | 49.15 | -3.46% | 1,430,295 |
| Mar 18, 2026 | 50.45 | 50.95 | 50.11 | 50.91 | 50.91 | 1.25% | 850,131 |
| Mar 17, 2026 | 52.10 | 52.69 | 50.00 | 50.28 | 50.28 | -3.49% | 1,338,608 |
| Mar 16, 2026 | 51.90 | 53.28 | 51.26 | 52.10 | 52.10 | -0.15% | 1,669,202 |
| Mar 13, 2026 | 52.44 | 53.45 | 52.00 | 52.18 | 52.18 | -1.55% | 1,058,900 |
| Mar 12, 2026 | 54.97 | 55.30 | 52.70 | 53.00 | 53.00 | -3.28% | 1,811,254 |
| Mar 11, 2026 | 56.70 | 57.48 | 54.75 | 54.80 | 54.80 | -3.35% | 2,373,413 |
| Mar 10, 2026 | 57.00 | 57.69 | 56.30 | 56.70 | 56.70 | 1.47% | 1,306,820 |
| 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 |