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

44.00

-0.88(-1.96%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	44.98	44	44	45.1	43.98	7.14M
April 02, 2026	45.86	44.88	44.88	45.89	44.62	8.43M
April 01, 2026	46.11	45.99	45.99	46.28	45.65	8.2M
March 31, 2026	45.84	45.39	45.39	46.44	45.34	8.81M
March 30, 2026	44.8	45.84	45.84	45.89	44.73	5.97M
March 27, 2026	44.88	45.72	45.72	45.96	44.88	5.53M
March 26, 2026	46.05	45.56	45.56	46.17	45.25	6.86M
March 25, 2026	45.74	46.11	46.11	46.28	45.68	10.14M
March 24, 2026	45.45	45.54	45.54	45.58	44.67	10.83M
March 23, 2026	46.44	44.75	44.75	46.74	44.55	14.92M
March 20, 2026	48.2	47.18	47.18	48.44	47.18	9.22M
March 19, 2026	48.71	48.08	48.08	48.74	47.85	10.5M
March 18, 2026	48.99	49.31	49.31	49.33	48.52	8.8M
March 17, 2026	49.93	48.77	48.77	50.1	48.76	10.18M
March 16, 2026	49.81	49.75	49.75	49.81	49.03	9.8M
March 13, 2026	50.81	49.88	49.88	50.81	49.74	12.11M
March 12, 2026	52.01	51.03	51.03	52.14	50.78	13.49M
March 11, 2026	52.92	52.25	52.25	53.37	52.03	12.91M
March 10, 2026	52.69	52.71	52.71	53.29	52.29	7.76M
March 09, 2026	52.52	51.9	51.9	52.53	50.53	18.53M
March 06, 2026	52.69	53.49	53.49	54.55	52.33	15.44M
March 05, 2026	53.6	52.93	52.93	53.95	52.58	14.41M
March 04, 2026	57.55	52.57	52.57	57.55	51.97	13.09M
March 03, 2026	57.17	52.53	52.53	57.35	52.5	31.27M
March 02, 2026	58.3	57.18	57.18	58.5	56.77	21.94M
February 27, 2026	57.55	57.74	57.74	58.42	57.12	17.53M
February 26, 2026	54.9	58.13	58.13	58.9	54.6	36.44M
February 25, 2026	54.89	54.82	54.82	55.33	54.42	15.34M
February 24, 2026	53.75	54.37	54.37	54.95	53.75	15.79M
February 13, 2026	53.5	52.98	0	53.83	52.92	9.68M
February 12, 2026	52.98	53.6	0	53.93	52.84	11.18M
February 11, 2026	53.45	53.01	0	53.87	53	8.63M
February 10, 2026	53.8	53.47	0	54.1	53.38	9.38M
February 09, 2026	54.26	53.82	0	54.29	53.65	9.68M
February 06, 2026	53.87	53.4	0	54.87	53.4	12.08M
February 05, 2026	54.56	54.26	0	55.08	53.6	13.06M
February 04, 2026	54.64	54.58	0	55.87	53.92	14.18M
February 03, 2026	54.48	54.82	0	55.06	53.77	12.69M
February 02, 2026	54.3	53.83	0	55.9	53.8	15.83M
January 30, 2026	54.87	54.55	0	55.62	52.94	25.07M
January 29, 2026	58.32	55.4	0	58.72	55.31	28.12M
January 28, 2026	58.6	58.8	0	59.11	57.88	16.49M
January 27, 2026	56.73	58.6	0	59.2	55.86	21.63M
January 26, 2026	59.87	57.05	0	59.87	56.65	25.7M
January 23, 2026	57.71	59.38	0	59.7	57.37	25.15M
January 22, 2026	56.31	57.57	0	57.89	56.31	19.61M
January 21, 2026	55.49	56.31	0	57.02	55.46	14.11M
January 20, 2026	57.19	55.92	0	57.58	55.45	16.18M
January 19, 2026	56.96	57.15	0	57.68	56.16	19.54M
January 16, 2026	55.4	57.12	0	57.55	54.7	27.02M
January 15, 2026	55.2	55.02	0	55.76	54.79	16.01M
January 14, 2026	55.4	55.2	0	56.98	54.6	29.8M
January 13, 2026	58.01	55.4	0	58.08	55.2	38.66M
January 12, 2026	57.79	58.82	0	59.3	57.16	38.75M
January 09, 2026	57	56.88	0	58.58	55.88	42.6M
January 08, 2026	54.2	56.62	0	57.47	53.92	30.89M
January 07, 2026	55.39	54.45	0	55.39	54.17	20.88M
January 06, 2026	53.23	55.1	0	55.82	52.91	34.26M
January 05, 2026	53.05	53.51	0	54.17	52.32	25.89M
December 31, 2025	51.9	52.41	0	52.66	51.39	18.88M