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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16	16.06	16.06	16.34	15.71	33.4M
February 12, 2026	15.08	16.13	16.13	16.26	15.07	44.51M
February 11, 2026	14.3	14.83	14.83	15.3	14.3	37.26M
February 10, 2026	14.3	14.18	14.18	14.33	14.06	18.58M
February 09, 2026	13.76	14.12	14.12	14.17	13.36	27.93M
February 06, 2026	13.31	13.41	13.41	13.71	13.07	15.2M
February 05, 2026	13.98	13.41	13.41	13.98	13.38	18.4M
February 04, 2026	12.98	13.98	13.98	14.18	12.86	43.55M
February 03, 2026	12.75	13.01	13.01	13.02	12.58	18.82M
February 02, 2026	13.15	12.63	12.63	13.28	12.6	24.02M
January 30, 2026	13.27	13.22	13.22	13.45	12.93	17.34M
January 29, 2026	14.02	13.39	13.39	14.02	13.26	27.4M
January 28, 2026	14.39	14.06	14.06	14.39	13.96	18.78M
January 27, 2026	14.21	14.4	14.4	14.59	14	22.61M
January 26, 2026	14.18	14.2	14.2	14.67	13.95	24.85M
January 23, 2026	14.26	14.18	14.18	14.5	14.02	25.77M
January 22, 2026	14.34	14.26	14.26	14.87	14.07	47.39M
January 21, 2026	14.12	14.44	14.44	14.57	13.79	38.18M
January 20, 2026	13.79	13.86	13.86	13.99	13.62	27.89M
January 19, 2026	13.63	13.79	13.79	13.88	13.3	25.32M
January 16, 2026	13.25	13.6	13.6	14.14	13.25	34.23M
January 15, 2026	12.78	13.02	13.02	13.18	12.68	21.63M
January 14, 2026	12.78	12.82	12.82	13.04	12.59	27.82M
January 13, 2026	12.9	12.77	12.77	13.1	12.56	26.37M
January 12, 2026	13.18	12.89	12.89	13.23	12.76	26.82M
January 09, 2026	13.29	13.16	13.16	13.32	13.06	18.83M
January 08, 2026	13.32	13.3	13.3	13.64	13.16	21.9M
January 07, 2026	13	13.46	13.46	13.54	12.86	31.86M
January 06, 2026	13.3	13.03	13.03	13.32	13.01	16.87M
January 05, 2026	12.92	13.26	13.26	13.26	12.8	21.6M
December 31, 2025	12.9	12.93	12.93	13.03	12.7	14.53M
December 30, 2025	12.72	12.94	12.94	13.17	12.65	18.82M
December 29, 2025	12.93	12.81	12.81	12.98	12.75	15.44M
December 26, 2025	13.05	12.93	12.93	13.14	12.85	18.77M
December 25, 2025	12.75	13.14	13.14	13.2	12.7	25.67M
December 24, 2025	12.77	12.81	12.81	12.89	12.6	17.74M
December 23, 2025	12.6	12.83	12.83	13.14	12.51	34.13M
December 22, 2025	12.86	12.64	12.64	12.99	12.51	32.96M
December 19, 2025	12.13	12.62	12.62	12.66	12.13	25.06M
December 18, 2025	12.02	12.18	12.18	12.7	11.93	28.33M
December 17, 2025	11.91	12.15	12.15	12.43	11.91	25.62M
December 16, 2025	12.78	12.08	12.08	12.82	11.99	40.83M
December 15, 2025	12.06	12.53	12.53	12.94	12.06	68.1M
December 12, 2025	11.09	11.76	11.76	11.98	11.03	41.6M
December 11, 2025	11.15	11.06	11.06	11.18	10.95	11.52M
December 10, 2025	10.97	11.13	11.13	11.17	10.73	15.13M
December 09, 2025	10.85	10.97	10.97	11.09	10.82	9.81M
December 08, 2025	10.93	10.9	10.9	11.05	10.78	8.51M
December 05, 2025	10.66	10.9	10.9	10.9	10.5	14.51M
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

ZYNP Corporation (002448.SZ) SHZ