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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.5	52.98	52.98	53.83	52.92	9.68M
February 12, 2026	52.98	53.6	53.6	53.93	52.84	11.18M
February 11, 2026	53.45	53.01	53.01	53.87	53	8.63M
February 10, 2026	53.8	53.47	53.47	54.1	53.38	9.38M
February 09, 2026	54.26	53.82	53.82	54.29	53.65	9.68M
February 06, 2026	53.87	53.4	53.4	54.87	53.4	12.08M
February 05, 2026	54.56	54.26	54.26	55.08	53.6	13.06M
February 04, 2026	54.64	54.58	54.58	55.87	53.92	14.18M
February 03, 2026	54.48	54.82	54.82	55.06	53.77	12.69M
February 02, 2026	54.3	53.83	53.83	55.9	53.8	15.83M
January 30, 2026	54.87	54.55	54.55	55.62	52.94	25.07M
January 29, 2026	58.32	55.4	55.4	58.72	55.31	28.12M
January 28, 2026	58.6	58.8	58.8	59.11	57.88	16.49M
January 27, 2026	56.73	58.6	58.6	59.2	55.86	21.63M
January 26, 2026	59.87	57.05	57.05	59.87	56.65	25.7M
January 23, 2026	57.71	59.38	59.38	59.7	57.37	25.15M
January 22, 2026	56.31	57.57	57.57	57.89	56.31	19.61M
January 21, 2026	55.49	56.31	56.31	57.02	55.46	14.11M
January 20, 2026	57.19	55.92	55.92	57.58	55.45	16.18M
January 19, 2026	56.96	57.15	57.15	57.68	56.16	19.54M
January 16, 2026	55.4	57.12	57.12	57.55	54.7	27.02M
January 15, 2026	55.2	55.02	55.02	55.76	54.79	16.01M
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

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