Henan ZhongGong Design & Research Group Co., Ltd. (300732.SZ) SHZ
6.64
-0.22(-3.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.64
-0.22(-3.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.92 | 6.64 | 6.64 | 6.93 | 6.6 | 5.62M |
| April 02, 2026 | 7.01 | 6.86 | 6.86 | 7.04 | 6.81 | 4.84M |
| April 01, 2026 | 7.09 | 7.01 | 7.01 | 7.12 | 6.95 | 4.99M |
| March 31, 2026 | 7.05 | 6.92 | 6.92 | 7.14 | 6.9 | 5.15M |
| March 30, 2026 | 6.89 | 7.03 | 7.03 | 7.03 | 6.86 | 4.97M |
| March 27, 2026 | 6.81 | 6.99 | 6.99 | 7.01 | 6.77 | 6.39M |
| March 26, 2026 | 7.02 | 6.87 | 6.87 | 7.13 | 6.84 | 6.68M |
| March 25, 2026 | 6.91 | 7.06 | 7.06 | 7.08 | 6.88 | 6.35M |
| March 24, 2026 | 6.79 | 6.92 | 6.92 | 6.92 | 6.63 | 10.85M |
| March 23, 2026 | 7 | 6.58 | 6.58 | 7.01 | 6.52 | 9.85M |
| March 20, 2026 | 7.45 | 7.09 | 7.09 | 7.46 | 7.07 | 7.29M |
| March 19, 2026 | 7.52 | 7.36 | 7.36 | 7.59 | 7.35 | 4.26M |
| March 18, 2026 | 7.47 | 7.57 | 7.57 | 7.6 | 7.42 | 4.53M |
| March 17, 2026 | 7.66 | 7.48 | 7.48 | 7.66 | 7.44 | 4.64M |
| March 16, 2026 | 7.58 | 7.6 | 7.6 | 7.68 | 7.53 | 5.48M |
| March 13, 2026 | 7.54 | 7.61 | 7.61 | 7.7 | 7.54 | 5.1M |
| March 12, 2026 | 7.62 | 7.59 | 7.59 | 7.67 | 7.56 | 5.12M |
| March 11, 2026 | 7.69 | 7.62 | 7.62 | 7.69 | 7.6 | 4.01M |
| March 10, 2026 | 7.32 | 7.63 | 7.63 | 7.65 | 7.32 | 2.29M |
| March 09, 2026 | 7.46 | 7.52 | 7.52 | 7.59 | 7.45 | 5.55M |
| March 06, 2026 | 7.32 | 7.56 | 7.56 | 7.56 | 7.32 | 6.81M |
| March 05, 2026 | 7.31 | 7.32 | 7.32 | 7.39 | 7.29 | 5.87M |
| March 04, 2026 | 7.76 | 7.16 | 7.16 | 7.76 | 7.14 | 4.41M |
| March 03, 2026 | 7.56 | 7.28 | 7.28 | 7.57 | 7.27 | 8.72M |
| March 02, 2026 | 7.75 | 7.47 | 7.47 | 7.8 | 7.47 | 11.25M |
| February 27, 2026 | 7.76 | 7.86 | 7.86 | 7.88 | 7.75 | 5.25M |
| February 26, 2026 | 7.84 | 7.78 | 7.78 | 7.87 | 7.75 | 5.08M |
| February 25, 2026 | 7.84 | 7.83 | 7.83 | 7.91 | 7.81 | 5.89M |
| February 24, 2026 | 7.74 | 7.82 | 7.82 | 7.83 | 7.69 | 5.57M |
| February 13, 2026 | 7.68 | 7.67 | 0 | 7.76 | 7.67 | 4.12M |
| February 12, 2026 | 7.8 | 7.68 | 0 | 7.81 | 7.68 | 6.01M |
| February 11, 2026 | 7.86 | 7.81 | 0 | 7.87 | 7.8 | 4.11M |
| February 10, 2026 | 7.8 | 7.83 | 0 | 7.86 | 7.77 | 5.09M |
| February 09, 2026 | 7.74 | 7.81 | 0 | 7.82 | 7.71 | 5.8M |
| February 06, 2026 | 7.64 | 7.67 | 0 | 7.73 | 7.57 | 5.17M |
| February 05, 2026 | 7.7 | 7.65 | 0 | 7.76 | 7.65 | 5.36M |
| February 04, 2026 | 7.66 | 7.72 | 0 | 7.74 | 7.63 | 5.92M |
| February 03, 2026 | 7.65 | 7.68 | 0 | 7.7 | 7.57 | 6.65M |
| February 02, 2026 | 7.6 | 7.53 | 0 | 7.74 | 7.53 | 6.2M |
| January 30, 2026 | 7.58 | 7.65 | 0 | 7.71 | 7.53 | 6.76M |
| January 29, 2026 | 7.58 | 7.59 | 0 | 7.73 | 7.48 | 7.06M |
| January 28, 2026 | 7.8 | 7.61 | 0 | 7.84 | 7.59 | 11.19M |
| January 27, 2026 | 7.91 | 7.84 | 0 | 7.95 | 7.69 | 10.15M |
| January 26, 2026 | 8.05 | 7.95 | 0 | 8.07 | 7.87 | 10.2M |
| January 23, 2026 | 8.12 | 8.05 | 0 | 8.15 | 8.02 | 11.22M |
| January 22, 2026 | 7.88 | 8.11 | 0 | 8.13 | 7.87 | 16.23M |
| January 21, 2026 | 7.88 | 7.87 | 0 | 7.88 | 7.8 | 8.42M |
| January 20, 2026 | 7.89 | 7.93 | 0 | 8.11 | 7.85 | 13.65M |
| January 19, 2026 | 7.8 | 7.88 | 0 | 7.9 | 7.75 | 12.36M |
| January 16, 2026 | 7.77 | 7.83 | 0 | 8.01 | 7.68 | 19.1M |
| January 15, 2026 | 7.79 | 7.72 | 0 | 7.85 | 7.65 | 8.26M |
| January 14, 2026 | 7.78 | 7.82 | 0 | 7.92 | 7.72 | 10.92M |
| January 13, 2026 | 7.85 | 7.78 | 0 | 7.94 | 7.77 | 9.07M |
| January 12, 2026 | 7.79 | 7.84 | 0 | 7.85 | 7.75 | 7.91M |
| January 09, 2026 | 7.82 | 7.77 | 0 | 7.85 | 7.67 | 8.25M |
| January 08, 2026 | 7.6 | 7.78 | 0 | 7.81 | 7.6 | 8.9M |
| January 07, 2026 | 7.74 | 7.62 | 0 | 7.75 | 7.59 | 6.06M |
| January 06, 2026 | 7.65 | 7.74 | 0 | 7.75 | 7.6 | 7.27M |
| January 05, 2026 | 7.48 | 7.64 | 0 | 7.68 | 7.47 | 7.57M |
| December 31, 2025 | 7.47 | 7.5 | 0 | 7.53 | 7.38 | 5.53M |