Shenzhen Zhenye (Group) Co.,Ltd. (000006.SZ) SHZ

12.18

-0.06(-0.49%)

Updated at October 20 09:44AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.7212.2412.2412.611.72163.57M
October 16, 202511.1711.4511.4511.8711.17142.61M
October 15, 202513.0512.4112.4113.2112.4188.82M
October 14, 202514.4313.7913.7914.4413.17226.13M
October 13, 202512.213.1313.1313.1312.1958.57M
October 10, 202510.7411.9411.9411.9410.68113.73M
October 09, 202510.4210.8510.8511.110.32103.43M
September 30, 20259.4810.2910.2910.299.4449.91M
September 29, 20259.529.359.359.69.2266.99M
September 26, 20259.279.519.5110.19.27100.56M
September 25, 20259.59.289.289.669.05116.08M
September 24, 20258.299.279.279.278.1869.64M
September 23, 20257.828.438.438.587.6981.5M
September 22, 20257.857.927.927.997.6850.51M
September 19, 20257.827.997.998.17.665.54M
September 18, 20257.887.777.778.277.6982.76M
September 17, 20257.568.058.058.317.5181.54M
September 16, 20257.457.67.67.637.4142.87M
September 15, 20257.557.487.487.577.2357.56M
September 12, 20257.577.657.657.77.543M
September 11, 20257.57.587.587.647.3741.86M
September 10, 20257.417.537.537.597.432.45M
September 09, 20257.617.457.457.77.4246.22M
September 08, 20257.87.627.627.887.561.96M
September 05, 20257.377.647.647.657.2155.49M
September 04, 20257.297.377.377.647.1758.91M
September 03, 20257.217.277.277.497.1646.67M
September 02, 20257.247.257.257.297.0538.59M
September 01, 20257.287.217.217.387.1937.15M
August 29, 20257.327.347.347.57.1940.65M
August 28, 20257.17.277.277.327.0646.14M
August 27, 20257.227.047.047.547.0469.51M
August 26, 20257.237.317.317.427.1648.21M
August 25, 20257.297.337.337.457.1562.94M
August 22, 20257.37.37.37.387.2441.11M
August 21, 20257.587.367.367.637.355.7M
August 20, 20257.777.687.687.857.568.75M
August 19, 20257.717.867.868.077.5999.08M
August 18, 20257.67.77.77.847.47104.85M
August 15, 20257.187.337.337.427.1382.61M
August 14, 20257.377.147.147.677.11101.48M
August 13, 20257.57.437.437.87.33150.15M
August 12, 20257.047.467.467.466.98114.49M
August 11, 20256.636.786.787.096.593.29M
August 08, 20256.346.516.516.526.2742.79M
August 07, 20256.246.356.356.386.2131.67M
August 06, 20256.256.276.276.336.1721.12M
August 05, 20256.156.246.246.286.1224.37M
August 04, 20256.16.166.166.26.0914.6M
August 01, 20256.156.156.156.196.117.59M
July 31, 20256.26.166.166.326.1526.54M
July 30, 20256.36.246.246.356.2119.24M
July 29, 20256.356.346.346.46.325.16M
July 28, 20256.266.46.46.456.1938.47M
July 25, 20256.296.276.276.356.2425.23M
July 24, 20256.186.276.276.296.1728.56M
July 23, 20256.256.216.216.316.222.38M
July 22, 20256.256.246.246.276.1619.96M
July 21, 20256.196.266.266.296.1818.68M
July 18, 20256.266.266.266.326.2312.89M