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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	49.08	50.24	50.24	50.78	49.55	17.06M
September 29, 2025	49.79	49.74	49.74	49.96	48.93	10.7M
September 26, 2025	49.08	49.79	49.79	50.77	48.86	17.97M
September 25, 2025	49.81	49.15	49.15	49.81	49.08	11.57M
September 24, 2025	48.76	49.9	49.9	50.24	48.7	13.32M
September 23, 2025	49.81	49.01	49.01	49.84	48.21	11.54M
September 22, 2025	49.81	49.16	49.16	50	48.81	11.48M
September 19, 2025	47.6	50.05	50.05	50.39	47.6	15.45M
September 18, 2025	47.6	49.58	49.58	50.89	47.6	30.03M
September 17, 2025	47.6	48.35	48.35	48.88	47.31	11.28M
September 16, 2025	47.8	47.59	47.59	47.99	47.09	8.46M
September 15, 2025	48.74	47.81	47.81	48.81	47.81	7.87M
September 12, 2025	47.6	48.32	48.32	48.75	47.36	13.05M
September 11, 2025	46.99	47.69	47.69	47.75	46.7	10.59M
September 10, 2025	46.69	47	47	47.13	46.61	7.2M
September 09, 2025	47.37	46.71	46.71	47.58	46.46	9M
September 08, 2025	46.65	47.24	47.24	47.28	46.3	10.06M
September 05, 2025	46.46	46.67	46.67	46.82	46.01	12.77M
September 04, 2025	47.51	46.3	46.3	48.3	45.73	15.66M
September 03, 2025	50.18	47.62	47.62	50.3	47.53	18.66M
September 02, 2025	50.97	50.04	50.04	51.12	48.92	20.99M
September 01, 2025	50.92	50.98	50.98	51.5	50.31	13.9M
August 29, 2025	51.55	50.91	50.91	51.55	50.52	15.38M
August 28, 2025	50.82	51.52	51.52	51.63	49.78	22.99M
August 27, 2025	51.88	50.82	50.82	52.66	50.8	21.54M
August 26, 2025	52.62	51.83	51.83	52.7	51.66	19.66M
August 25, 2025	52.02	52.62	52.62	52.83	51.69	24.89M
August 22, 2025	50.2	51.9	51.9	52.18	49.66	28.72M
August 21, 2025	50.18	50.68	50.68	51.2	50.17	17.06M
August 20, 2025	49.96	50.32	50.32	50.45	49.55	15.19M
August 19, 2025	50.46	50.21	50.21	50.87	49.81	16.02M
August 18, 2025	50.2	50.46	50.46	50.68	49.71	20.59M
August 15, 2025	49.5	49.94	49.94	50.07	49.36	15.87M
August 14, 2025	50.19	49.61	49.61	50.19	49.13	16.2M
August 13, 2025	49.8	50.2	50.2	50.22	49.58	17.7M
August 12, 2025	50.19	49.8	49.8	50.96	49.41	14.49M
August 11, 2025	48.8	50.36	50.36	50.81	48.75	24.19M
August 08, 2025	48.8	48.82	48.82	49.39	48.6	13.6M
August 07, 2025	49.42	49.01	49.01	49.45	48.68	15.39M
August 06, 2025	48.52	49.42	49.42	49.49	48.4	20.53M
August 05, 2025	48.8	48.54	48.54	48.87	48.3	12.04M
August 04, 2025	47.5	48.54	48.54	48.58	47.28	17.6M
August 01, 2025	47.5	47.65	47.65	48.58	47.15	17.47M
July 31, 2025	47.6	47.53	47.53	48.27	47.28	12.82M
July 30, 2025	49.1	47.99	47.99	49.2	47.5	21.88M
July 29, 2025	47.92	49.01	49.01	49.01	47.14	28.79M
July 28, 2025	48.11	48.02	48.02	48.99	47.85	17.12M
July 25, 2025	48.48	48.09	48.09	48.6	47.69	13.32M
July 24, 2025	47.86	48.3	48.3	48.32	47.75	10.84M
July 23, 2025	47.82	47.82	47.82	48.5	47.72	11.4M
July 22, 2025	47.99	47.97	47.97	48.5	47.72	14M
July 21, 2025	47.87	48.01	48.01	48.08	47.3	10.08M
July 18, 2025	47.45	47.87	47.87	48.1	47.37	8.62M
July 17, 2025	46.88	47.44	47.44	47.47	46.71	10.6M
July 16, 2025	47.03	46.84	46.84	47.2	46.62	9.08M
July 15, 2025	48.19	47.15	47.15	48.46	46.8	15.4M
July 14, 2025	48.73	48.2	48.2	48.84	48	7.07M
July 11, 2025	48.23	48.62	48.62	48.8	48.14	10.57M
July 10, 2025	48.12	48.24	48.24	48.73	47.71	9.38M
July 09, 2025	48.24	47.97	47.97	48.77	47.82	9.41M

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