ZYNP Corporation - 002448.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.34	10.65	10.65	10.79	10.34	11.26M
December 03, 2025	10.34	10.64	10.64	10.73	10.34	8.45M
December 02, 2025	10.63	10.6	10.6	10.73	10.48	10.51M
December 01, 2025	10.31	10.64	10.64	10.7	10.31	14.92M
November 28, 2025	10.34	10.35	10.35	10.37	10.2	8.67M
November 27, 2025	10.45	10.34	10.34	10.47	10.32	7.85M
November 26, 2025	10.47	10.4	10.4	10.54	10.35	11.57M
November 25, 2025	10.29	10.49	10.49	10.76	10.25	19.92M
November 24, 2025	10.09	10.23	10.23	10.3	9.86	18.2M
November 21, 2025	10.03	10.03	10.03	10.27	9.86	25.3M
November 20, 2025	10.53	10.15	10.15	10.57	10.05	17.92M
November 19, 2025	10.63	10.43	10.43	10.73	10.34	14.67M
November 18, 2025	11.05	10.58	10.58	11.08	10.46	24.23M
November 17, 2025	11.37	11.09	11.09	11.4	10.97	19.55M
November 14, 2025	11.66	11.46	11.46	11.75	11.45	13.42M
November 13, 2025	11.68	11.72	11.72	11.95	11.64	14.47M
November 12, 2025	11.87	11.71	11.71	11.96	11.61	14.95M
November 11, 2025	11.83	11.89	11.89	12.15	11.8	17.37M
November 10, 2025	11.73	11.88	11.88	11.93	11.57	22.81M
November 07, 2025	11.87	11.81	11.81	12	11.66	25.1M
November 06, 2025	11.42	11.99	11.99	12.29	11.37	46.07M
November 05, 2025	11.16	11.39	11.39	11.49	11.1	19.24M
November 04, 2025	11.44	11.28	11.28	11.64	11.12	26.86M
November 03, 2025	11.55	11.17	11.17	11.6	11.06	22.53M
October 31, 2025	11.44	11.52	11.52	11.9	11.4	22.63M
October 30, 2025	11.62	11.47	11.47	11.95	11.43	25.78M
October 29, 2025	11.95	11.53	11.53	11.99	11.44	31.91M
October 28, 2025	11.45	11.81	11.81	12.25	11.45	41.02M
October 27, 2025	11.2	11.45	11.45	11.57	11.2	28.25M
October 24, 2025	10.72	11.09	11.09	11.1	10.63	22.66M
October 23, 2025	10.92	10.7	10.7	10.95	10.58	15.81M
October 22, 2025	11.05	10.95	10.95	11.17	10.91	17.4M
October 21, 2025	10.53	11.04	11.04	11.21	10.53	34.94M
October 20, 2025	10.2	10.59	10.59	10.74	10.15	34.17M
October 17, 2025	10.55	10.05	10.05	10.87	10.03	24.79M
October 16, 2025	10.67	10.55	10.55	10.73	10.51	16.32M
October 15, 2025	10.67	10.74	10.74	10.81	10.51	23.06M
October 14, 2025	10.99	10.7	10.7	11.38	10.66	30.02M
October 13, 2025	10.56	10.91	10.91	10.97	10.45	24.16M
October 10, 2025	11.2	11.03	11.03	11.23	10.95	28.32M
October 09, 2025	11.1	11.21	11.21	11.28	11.01	25.33M
September 30, 2025	11.03	11.09	11.09	11.3	10.85	27.76M
September 29, 2025	11.15	11	11	11.23	10.97	30.79M
September 26, 2025	10.8	11.23	11.23	11.38	10.71	49.55M
September 25, 2025	11	10.8	10.8	11.04	10.79	27.13M
September 24, 2025	10.93	11.02	11.02	11.07	10.8	32.49M
September 23, 2025	10.87	11.03	11.03	11.03	10.59	37.06M
September 22, 2025	11.22	10.91	10.91	11.22	10.8	33.42M
September 19, 2025	11.22	10.89	10.89	11.28	10.81	38.77M
September 18, 2025	11.8	11.22	11.22	11.8	11.08	93.56M
September 17, 2025	10.6	11.65	11.65	11.65	10.56	67.23M
September 16, 2025	10.46	10.59	10.59	10.68	10.44	19.48M
September 15, 2025	10.55	10.46	10.46	10.8	10.41	18.17M
September 12, 2025	10.65	10.44	10.44	10.65	10.42	15.85M
September 11, 2025	10.23	10.62	10.62	10.65	10.08	22.55M
September 10, 2025	10.38	10.24	10.24	10.43	10.16	15.45M
September 09, 2025	10.47	10.36	10.36	10.56	10.22	21.59M
September 08, 2025	10.34	10.48	10.48	10.58	10.28	24.97M
September 05, 2025	10.1	10.31	10.31	10.36	10	20.03M
September 04, 2025	10.3	10.09	10.09	10.64	9.8	33.08M

ZYNP Corporation (002448.SZ) SHZ