Shenzhen Zhenye (Group) Co.,Ltd. (000006.SZ) SHZ
9.03
-0.06(-0.66%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.03
-0.06(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.03 | 9.03 | 9.03 | 9.21 | 8.98 | 19.68M |
| March 12, 2026 | 9.11 | 9.09 | 9.09 | 9.18 | 8.95 | 16.11M |
| March 11, 2026 | 9.14 | 9.13 | 9.13 | 9.19 | 9.04 | 19.65M |
| March 10, 2026 | 8.62 | 9.08 | 9.08 | 9.14 | 8.62 | 15.25M |
| March 09, 2026 | 9.02 | 8.85 | 8.85 | 9.06 | 8.63 | 35.97M |
| March 06, 2026 | 8.62 | 9.13 | 9.13 | 9.32 | 8.6 | 40.04M |
| March 05, 2026 | 8.72 | 8.71 | 8.71 | 8.99 | 8.65 | 22.64M |
| March 04, 2026 | 9.32 | 8.51 | 8.51 | 9.32 | 8.31 | 12.99M |
| March 03, 2026 | 8.91 | 8.56 | 8.56 | 9.03 | 8.51 | 29.83M |
| March 02, 2026 | 9.05 | 8.94 | 8.94 | 9.09 | 8.82 | 32.29M |
| February 27, 2026 | 9.32 | 9.28 | 9.28 | 9.32 | 9.14 | 23.88M |
| February 26, 2026 | 9.68 | 9.32 | 9.32 | 9.72 | 9.25 | 40.09M |
| February 25, 2026 | 9.27 | 9.68 | 9.68 | 9.85 | 9.24 | 46.34M |
| February 24, 2026 | 9.6 | 9.27 | 9.27 | 9.6 | 9.2 | 31.34M |
| February 13, 2026 | 9.22 | 9.43 | 0 | 9.84 | 9.2 | 50.42M |
| February 12, 2026 | 9.32 | 9.2 | 0 | 9.37 | 9.09 | 25.23M |
| February 11, 2026 | 9.28 | 9.35 | 0 | 9.49 | 9.21 | 21.07M |
| February 10, 2026 | 9.36 | 9.25 | 0 | 9.42 | 9.22 | 18.73M |
| February 09, 2026 | 9.18 | 9.38 | 0 | 9.53 | 9.16 | 32.06M |
| February 06, 2026 | 8.92 | 8.98 | 0 | 9.15 | 8.82 | 19.34M |
| February 05, 2026 | 8.96 | 9 | 0 | 9.13 | 8.94 | 17.31M |
| February 04, 2026 | 8.81 | 9.06 | 0 | 9.08 | 8.81 | 21.56M |
| February 03, 2026 | 8.83 | 8.88 | 0 | 8.9 | 8.74 | 18.94M |
| February 02, 2026 | 8.8 | 8.71 | 0 | 9.04 | 8.66 | 23.86M |
| January 30, 2026 | 9.01 | 8.96 | 0 | 9.13 | 8.6 | 38.34M |
| January 29, 2026 | 8.84 | 9.08 | 0 | 9.21 | 8.72 | 33.07M |
| January 28, 2026 | 9.03 | 8.94 | 0 | 9.14 | 8.92 | 22.36M |
| January 27, 2026 | 9.3 | 8.96 | 0 | 9.33 | 8.74 | 41.63M |
| January 26, 2026 | 9.73 | 9.31 | 0 | 9.78 | 9.3 | 36.73M |
| January 23, 2026 | 9.64 | 9.74 | 0 | 9.78 | 9.59 | 40.11M |
| January 22, 2026 | 9.58 | 9.65 | 0 | 9.78 | 9.3 | 50.68M |
| January 21, 2026 | 9.25 | 9.65 | 0 | 10.04 | 9.15 | 83.34M |
| January 20, 2026 | 9.15 | 9.34 | 0 | 9.38 | 9.07 | 38.37M |
| January 19, 2026 | 9.19 | 9.15 | 0 | 9.2 | 9 | 22.17M |
| January 16, 2026 | 9.35 | 9.21 | 0 | 9.58 | 9.16 | 30.81M |
| January 15, 2026 | 9.41 | 9.31 | 0 | 9.5 | 9.19 | 31.61M |
| January 14, 2026 | 9.53 | 9.46 | 0 | 9.75 | 9.29 | 42.71M |
| January 13, 2026 | 9.86 | 9.56 | 0 | 10.05 | 9.54 | 48.6M |
| January 12, 2026 | 9.99 | 9.87 | 0 | 10.15 | 9.69 | 64.57M |
| January 09, 2026 | 9.89 | 10.15 | 0 | 10.43 | 9.81 | 64.01M |
| January 08, 2026 | 9.79 | 9.92 | 0 | 9.95 | 9.64 | 33.41M |
| January 07, 2026 | 9.86 | 9.78 | 0 | 10.08 | 9.75 | 37.5M |
| January 06, 2026 | 9.74 | 9.86 | 0 | 10.02 | 9.71 | 34.09M |
| January 05, 2026 | 9.83 | 9.73 | 0 | 9.83 | 9.55 | 32.22M |
| December 31, 2025 | 9.95 | 9.95 | 0 | 10.03 | 9.69 | 27.37M |
| December 30, 2025 | 9.8 | 9.86 | 0 | 9.99 | 9.61 | 30.87M |
| December 29, 2025 | 10.09 | 9.8 | 0 | 10.1 | 9.74 | 35.94M |
| December 26, 2025 | 10.01 | 10.19 | 0 | 10.35 | 10 | 36.76M |
| December 25, 2025 | 9.95 | 10.08 | 0 | 10.19 | 9.91 | 25.46M |
| December 24, 2025 | 9.7 | 9.93 | 0 | 10.2 | 9.69 | 31.44M |
| December 23, 2025 | 9.78 | 9.82 | 0 | 9.98 | 9.66 | 26.4M |
| December 22, 2025 | 9.72 | 9.78 | 0 | 9.8 | 9.55 | 20.79M |
| December 19, 2025 | 9.57 | 9.78 | 0 | 9.82 | 9.47 | 23.37M |
| December 18, 2025 | 9.5 | 9.55 | 0 | 9.86 | 9.5 | 24.47M |
| December 17, 2025 | 9.38 | 9.53 | 0 | 9.58 | 9.29 | 28.9M |
| December 16, 2025 | 9.8 | 9.36 | 0 | 9.86 | 9.33 | 29.48M |
| December 15, 2025 | 9.85 | 9.82 | 0 | 9.97 | 9.78 | 22.01M |
| December 12, 2025 | 10.1 | 10.01 | 0 | 10.27 | 9.93 | 25.99M |
| December 11, 2025 | 10.33 | 10 | 0 | 10.4 | 9.99 | 33.36M |
| December 10, 2025 | 10.23 | 10.37 | 0 | 10.65 | 10.02 | 48.45M |