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

48.75

-0.05(-0.10%)

Updated at November 14 02:24PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202550.4848.848.850.4848.319.62M
November 12, 20254948.5548.554947.9913.8M
November 11, 202550.5949.149.150.849.0122.03M
November 10, 202550.850.5850.5851.450.1116.88M
November 07, 202550.4850.6450.6450.9949.8913.79M
November 06, 202550.550.850.851.4550.4115.27M
November 05, 202550.2150.6350.6350.7249.8414.48M
November 04, 202551.1650.9650.9651.8650.518.05M
November 03, 202550.551.1951.1951.615021.57M
October 31, 202551.9150.4250.4252.4850.1426.66M
October 30, 202553.6352.0252.0253.6351.726.07M
October 29, 202553.8853.6353.6354.6653.3622.44M
October 28, 202553.0353.653.654.852.8342.9M
October 27, 202552.5953.1353.1353.7452.2264.65M
October 24, 202547.148.8548.8549.4347.0318.8M
October 23, 202546.4346.8246.8246.8845.926.48M
October 22, 202547.1846.5846.5847.4246.329.11M
October 21, 202547.0447.4447.4447.8546.967.66M
October 20, 202547.2647.1647.1647.7346.87.46M
October 17, 202549.5146.8546.8549.5446.7815.72M
October 16, 202549.4749.5449.5450.6548.9812.1M
October 15, 202548.5849.3749.3749.5847.7612.63M
October 14, 202550.1848.5848.5850.4848.3613.95M
October 13, 202548.44505050.0848.0511.55M
October 10, 202550.649.6549.6550.6549.512.88M
October 09, 202550.350.8450.8450.9949.6516.61M
September 30, 202549.0850.2450.2450.7849.5517.06M
September 29, 202549.7949.7449.7449.9648.9310.7M
September 26, 202549.0849.7949.7950.7748.8617.97M
September 25, 202549.8149.1549.1549.8149.0811.57M
September 24, 202548.7649.949.950.2448.713.32M
September 23, 202549.8149.0149.0149.8448.2111.54M
September 22, 202549.8149.1649.165048.8111.48M
September 19, 202547.650.0550.0550.3947.615.45M
September 18, 202547.649.5849.5850.8947.630.03M
September 17, 202547.648.3548.3548.8847.3111.28M
September 16, 202547.847.5947.5947.9947.098.46M
September 15, 202548.7447.8147.8148.8147.817.87M
September 12, 202547.648.3248.3248.7547.3613.05M
September 11, 202546.9947.6947.6947.7546.710.59M
September 10, 202546.69474747.1346.617.2M
September 09, 202547.3746.7146.7147.5846.469M
September 08, 202546.6547.2447.2447.2846.310.06M
September 05, 202546.4646.6746.6746.8246.0112.77M
September 04, 202547.5146.346.348.345.7315.66M
September 03, 202550.1847.6247.6250.347.5318.66M
September 02, 202550.9750.0450.0451.1248.9220.99M
September 01, 202550.9250.9850.9851.550.3113.9M
August 29, 202551.5550.9150.9151.5550.5215.38M
August 28, 202550.8251.5251.5251.6349.7822.99M
August 27, 202551.8850.8250.8252.6650.821.54M
August 26, 202552.6251.8351.8352.751.6619.66M
August 25, 202552.0252.6252.6252.8351.6924.89M
August 22, 202550.251.951.952.1849.6628.72M
August 21, 202550.1850.6850.6851.250.1717.06M
August 20, 202549.9650.3250.3250.4549.5515.19M
August 19, 202550.4650.2150.2150.8749.8116.02M
August 18, 202550.250.4650.4650.6849.7120.59M
August 15, 202549.549.9449.9450.0749.3615.87M
August 14, 202550.1949.6149.6150.1949.1316.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved