Shenzhen Zhenye (Group) Co.,Ltd. - 000006.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	9.95	10.08	10.08	10.19	9.91	25.46M
December 24, 2025	9.7	9.93	9.93	10.2	9.69	31.44M
December 23, 2025	9.78	9.82	9.82	9.98	9.66	26.4M
December 22, 2025	9.72	9.78	9.78	9.8	9.55	20.79M
December 19, 2025	9.57	9.78	9.78	9.82	9.47	23.37M
December 18, 2025	9.5	9.55	9.55	9.86	9.5	24.47M
December 17, 2025	9.38	9.53	9.53	9.58	9.29	28.9M
December 16, 2025	9.8	9.36	9.36	9.86	9.33	29.48M
December 15, 2025	9.85	9.82	9.82	9.97	9.78	22.01M
December 12, 2025	10.1	10.01	10.01	10.27	9.93	25.99M
December 11, 2025	10.33	10	10	10.4	9.99	33.36M
December 10, 2025	10.23	10.37	10.37	10.65	10.02	48.45M
December 09, 2025	10.16	10.22	10.22	10.4	10.08	21.44M
December 08, 2025	9.98	10.21	10.21	10.32	9.94	26.54M
December 05, 2025	9.84	10.09	10.09	10.28	9.73	32.03M
December 04, 2025	10.64	9.87	9.87	10.64	9.58	32.53M
December 03, 2025	10.25	9.88	9.88	10.25	9.86	32.28M
December 02, 2025	10.46	10.14	10.14	10.5	10.1	33.45M
December 01, 2025	10.88	10.43	10.43	10.91	10.35	42.2M
November 28, 2025	10.64	11.01	11.01	11.09	10.61	31.26M
November 27, 2025	11	10.71	10.71	11.08	10.69	29.31M
November 26, 2025	10.6	10.86	10.86	11.05	10.55	39.91M
November 25, 2025	10.57	10.65	10.65	10.79	10.47	29.76M
November 24, 2025	10.51	10.42	10.42	10.61	10.3	35.11M
November 21, 2025	10.78	10.5	10.5	11.1	10.46	37.89M
November 20, 2025	10.91	10.97	10.97	11.05	10.83	27.97M
November 19, 2025	11.41	10.95	10.95	11.45	10.73	53.42M
November 18, 2025	11.64	11.47	11.47	11.86	11.33	42.67M
November 17, 2025	11.46	11.58	11.58	11.66	11.26	28.26M
November 14, 2025	11.4	11.58	11.58	11.81	11.4	30M
November 13, 2025	12.03	11.56	11.56	12.03	11.33	26.05M
November 12, 2025	11.75	11.54	11.54	11.85	11.26	44.89M
November 11, 2025	11.92	11.86	11.86	12.2	11.78	37.16M
November 10, 2025	12.07	11.9	11.9	12.21	11.82	37.26M
November 07, 2025	12.03	12.17	12.17	12.35	12.01	39.35M
November 06, 2025	12.06	12.14	12.14	12.28	11.8	46.43M
November 05, 2025	11.61	12.1	12.1	12.16	11.61	38.71M
November 04, 2025	12.35	11.93	11.93	12.4	11.78	54.02M
November 03, 2025	12.64	12.37	12.37	12.64	11.91	57.65M
October 31, 2025	12.89	12.68	12.68	13.19	12.57	74.01M
October 30, 2025	13.04	12.65	12.65	13.09	12.65	55.43M
October 29, 2025	12.76	13.03	13.03	13.68	12.71	94.79M
October 28, 2025	13.2	12.81	12.81	13.26	12.58	99.9M
October 27, 2025	13.83	13.3	13.3	14.04	13.24	110.86M
October 24, 2025	14.35	14.04	14.04	15.5	13.53	148.55M
October 23, 2025	14.44	14.15	14.15	14.44	13.53	168.29M
October 22, 2025	13.75	13.13	13.13	13.98	13.1	135.94M
October 21, 2025	11.97	13.22	13.22	13.22	11.73	95.69M
October 20, 2025	12.67	12.02	12.02	12.94	11.81	129.34M
October 17, 2025	11.72	12.24	12.24	12.6	11.72	163.57M
October 16, 2025	11.17	11.45	11.45	11.87	11.17	142.61M
October 15, 2025	13.05	12.41	12.41	13.21	12.41	88.82M
October 14, 2025	14.43	13.79	13.79	14.44	13.17	226.13M
October 13, 2025	12.2	13.13	13.13	13.13	12.19	58.57M
October 10, 2025	10.74	11.94	11.94	11.94	10.68	113.73M
October 09, 2025	10.42	10.85	10.85	11.1	10.32	103.43M
September 30, 2025	9.48	10.29	10.29	10.29	9.44	49.91M
September 29, 2025	9.52	9.35	9.35	9.6	9.22	66.99M
September 26, 2025	9.27	9.51	9.51	10.1	9.27	100.56M
September 25, 2025	9.5	9.28	9.28	9.66	9.05	116.08M

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