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

47.65

+0.34(+0.72%)

Updated at December 05 10:32AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202546.547.3147.3147.3846.56.53M
December 03, 202547.4347.2247.2247.5846.717.82M
December 02, 202547.4847.3847.3847.6947.157.3M
December 01, 202547.6847.6947.694847.4710.24M
November 28, 202546.547.3347.3347.546.511.12M
November 27, 202546.8246.5246.5247.1346.57.87M
November 26, 202547.3146.946.947.4346.810.79M
November 25, 202547.7247.5647.5647.9647.2310.31M
November 24, 202546.647.6747.6747.946.3713.81M
November 21, 202546.946.3846.3847.2346.1812.56M
November 20, 202548.2147.3947.3948.447.3210.77M
November 19, 202548.148.1948.1948.4947.713.32M
November 18, 202548.5548.2348.2348.9948.069.75M
November 17, 202549.5448.848.849.7648.6513.03M
November 14, 202550.4848.448.450.4848.378.97M
November 13, 202550.4848.848.850.4848.319.62M
November 12, 20254948.5548.554947.9913.8M
November 11, 202550.5949.149.150.849.0122.03M
November 10, 202550.850.5850.5851.450.1116.88M
November 07, 202550.4850.6450.6450.9949.8913.79M
November 06, 202550.550.850.851.4550.4115.27M
November 05, 202550.2150.6350.6350.7249.8414.48M
November 04, 202551.1650.9650.9651.8650.518.05M
November 03, 202550.551.1951.1951.615021.57M
October 31, 202551.9150.4250.4252.4850.1426.66M
October 30, 202553.6352.0252.0253.6351.726.07M
October 29, 202553.8853.6353.6354.6653.3622.44M
October 28, 202553.0353.653.654.852.8342.9M
October 27, 202552.5953.1353.1353.7452.2264.65M
October 24, 202547.148.8548.8549.4347.0318.8M
October 23, 202546.4346.8246.8246.8845.926.48M
October 22, 202547.1846.5846.5847.4246.329.11M
October 21, 202547.0447.4447.4447.8546.967.66M
October 20, 202547.2647.1647.1647.7346.87.46M
October 17, 202549.5146.8546.8549.5446.7815.72M
October 16, 202549.4749.5449.5450.6548.9812.1M
October 15, 202548.5849.3749.3749.5847.7612.63M
October 14, 202550.1848.5848.5850.4848.3613.95M
October 13, 202548.44505050.0848.0511.55M
October 10, 202550.649.6549.6550.6549.512.88M
October 09, 202550.350.8450.8450.9949.6516.61M
September 30, 202549.0850.2450.2450.7849.5517.06M
September 29, 202549.7949.7449.7449.9648.9310.7M
September 26, 202549.0849.7949.7950.7748.8617.97M
September 25, 202549.8149.1549.1549.8149.0811.57M
September 24, 202548.7649.949.950.2448.713.32M
September 23, 202549.8149.0149.0149.8448.2111.54M
September 22, 202549.8149.1649.165048.8111.48M
September 19, 202547.650.0550.0550.3947.615.45M
September 18, 202547.649.5849.5850.8947.630.03M
September 17, 202547.648.3548.3548.8847.3111.28M
September 16, 202547.847.5947.5947.9947.098.46M
September 15, 202548.7447.8147.8148.8147.817.87M
September 12, 202547.648.3248.3248.7547.3613.05M
September 11, 202546.9947.6947.6947.7546.710.59M
September 10, 202546.69474747.1346.617.2M
September 09, 202547.3746.7146.7147.5846.469M
September 08, 202546.6547.2447.2447.2846.310.06M
September 05, 202546.4646.6746.6746.8246.0112.77M
September 04, 202547.5146.346.348.345.7315.66M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved