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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.1	48.19	48.19	48.49	47.7	13.32M
November 18, 2025	48.55	48.23	48.23	48.99	48.06	9.75M
November 17, 2025	49.54	48.8	48.8	49.76	48.65	13.03M
November 14, 2025	50.48	48.4	48.4	50.48	48.37	8.97M
November 13, 2025	50.48	48.8	48.8	50.48	48.31	9.62M
November 12, 2025	49	48.55	48.55	49	47.99	13.8M
November 11, 2025	50.59	49.1	49.1	50.8	49.01	22.03M
November 10, 2025	50.8	50.58	50.58	51.4	50.11	16.88M
November 07, 2025	50.48	50.64	50.64	50.99	49.89	13.79M
November 06, 2025	50.5	50.8	50.8	51.45	50.41	15.27M
November 05, 2025	50.21	50.63	50.63	50.72	49.84	14.48M
November 04, 2025	51.16	50.96	50.96	51.86	50.5	18.05M
November 03, 2025	50.5	51.19	51.19	51.61	50	21.57M
October 31, 2025	51.91	50.42	50.42	52.48	50.14	26.66M
October 30, 2025	53.63	52.02	52.02	53.63	51.7	26.07M
October 29, 2025	53.88	53.63	53.63	54.66	53.36	22.44M
October 28, 2025	53.03	53.6	53.6	54.8	52.83	42.9M
October 27, 2025	52.59	53.13	53.13	53.74	52.22	64.65M
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

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