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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	47.26	47.16	47.16	47.73	46.8	7.46M
October 17, 2025	49.51	46.85	46.85	49.54	46.78	15.72M
October 16, 2025	49.47	49.54	49.54	50.65	48.98	12.1M
October 15, 2025	48.58	49.37	49.37	49.58	47.76	12.63M
October 14, 2025	50.18	48.58	48.58	50.48	48.36	13.95M
October 13, 2025	48.44	50	50	50.08	48.05	11.55M
October 10, 2025	50.6	49.65	49.65	50.65	49.5	12.88M
October 09, 2025	50.3	50.84	50.84	50.99	49.65	16.61M
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

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