China Zhenhua (Group) Science & Technology Co., Ltd - 000733.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55.4	55.2	55.2	56.98	54.6	29.8M
January 13, 2026	58.01	55.4	55.4	58.08	55.2	38.66M
January 12, 2026	57.79	58.82	58.82	59.3	57.16	38.75M
January 09, 2026	57	56.88	56.88	58.58	55.88	42.6M
January 08, 2026	54.2	56.62	56.62	57.47	53.92	30.89M
January 07, 2026	55.39	54.45	54.45	55.39	54.17	20.88M
January 06, 2026	53.23	55.1	55.1	55.82	52.91	34.26M
January 05, 2026	53.05	53.46	53.46	54.17	52.32	24.61M
December 31, 2025	51.9	52.41	52.41	52.66	51.39	18.88M
December 30, 2025	51.96	52.1	52.1	53.19	51.8	20.15M
December 29, 2025	52.2	52.43	52.43	52.88	51.93	18.9M
December 26, 2025	52.02	52.06	52.06	52.52	51.4	21.04M
December 25, 2025	51.58	51.6	51.6	52.29	51.28	20.81M
December 24, 2025	50.1	51.58	51.58	52.09	50.06	24.7M
December 23, 2025	50.19	50.25	50.25	50.52	49.89	15.61M
December 22, 2025	49.9	49.86	49.86	50.27	49.58	11.56M
December 19, 2025	49.83	49.89	49.89	50.76	49.81	14.18M
December 18, 2025	48.41	49.88	49.88	50.48	48.36	19.37M
December 17, 2025	48.56	48.75	48.75	48.89	47.77	12.21M
December 16, 2025	49.39	48.7	48.7	49.49	48.35	14.24M
December 15, 2025	49.4	49.55	49.55	50.44	49.23	16.64M
December 12, 2025	49.04	49.68	49.68	49.86	48.76	18.01M
December 11, 2025	48.76	49.02	49.02	49.45	48.58	15.65M
December 10, 2025	48.7	48.74	48.74	48.96	48.33	10.71M
December 09, 2025	48.16	48.44	48.44	48.98	48.07	9.32M
December 08, 2025	48.4	48.27	48.27	48.77	48.16	13.44M
December 05, 2025	47.3	48.09	48.09	48.19	46.99	11.93M
December 04, 2025	46.5	47.31	47.31	47.38	46.5	6.53M
December 03, 2025	47.43	47.22	47.22	47.58	46.71	7.82M
December 02, 2025	47.48	47.38	47.38	47.69	47.15	7.3M
December 01, 2025	47.68	47.69	47.69	48	47.47	10.24M
November 28, 2025	46.5	47.33	47.33	47.5	46.5	11.12M
November 27, 2025	46.82	46.52	46.52	47.13	46.5	7.87M
November 26, 2025	47.31	46.9	46.9	47.43	46.8	10.79M
November 25, 2025	47.72	47.56	47.56	47.96	47.23	10.31M
November 24, 2025	46.6	47.67	47.67	47.9	46.37	13.81M
November 21, 2025	46.9	46.38	46.38	47.23	46.18	12.56M
November 20, 2025	48.21	47.39	47.39	48.4	47.32	10.77M
November 19, 2025	48.1	48.19	48.19	48.49	47.7	13.32M
November 18, 2025	48.55	48.23	48.23	48.99	48.06	9.75M
November 17, 2025	49.54	48.8	48.8	49.76	48.65	13.03M
November 14, 2025	50.48	48.4	48.4	50.48	48.37	8.97M
November 13, 2025	50.48	48.8	48.8	50.48	48.31	9.62M
November 12, 2025	49	48.55	48.55	49	47.99	13.8M
November 11, 2025	50.59	49.1	49.1	50.8	49.01	22.03M
November 10, 2025	50.8	50.58	50.58	51.4	50.11	16.88M
November 07, 2025	50.48	50.64	50.64	50.99	49.89	13.79M
November 06, 2025	50.5	50.8	50.8	51.45	50.41	15.27M
November 05, 2025	50.21	50.63	50.63	50.72	49.84	14.48M
November 04, 2025	51.16	50.96	50.96	51.86	50.5	18.05M
November 03, 2025	50.5	51.19	51.19	51.61	50	21.57M
October 31, 2025	51.91	50.42	50.42	52.48	50.14	26.66M
October 30, 2025	53.63	52.02	52.02	53.63	51.7	26.07M
October 29, 2025	53.88	53.63	53.63	54.66	53.36	22.44M
October 28, 2025	53.03	53.6	53.6	54.8	52.83	42.9M
October 27, 2025	52.59	53.13	53.13	53.74	52.22	64.65M
October 24, 2025	47.1	48.85	48.85	49.43	47.03	18.8M
October 23, 2025	46.43	46.82	46.82	46.88	45.92	6.48M
October 22, 2025	47.18	46.58	46.58	47.42	46.32	9.11M
October 21, 2025	47.04	47.44	47.44	47.85	46.96	7.66M

China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ) SHZ