Zhengye International Holdings Company Limited - 3363.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.39	0.37	0.37	0.39	0.37	94,000
September 25, 2025	0.4	0.4	0.4	0.4	0.4	0
September 24, 2025	0.4	0.4	0.4	0.4	0.4	0
September 23, 2025	0.4	0.4	0.4	0.4	0.4	0
September 22, 2025	0.4	0.4	0.4	0.4	0.4	48,000
September 19, 2025	0.43	0.43	0.43	0.43	0.43	0
September 18, 2025	0.42	0.43	0.43	0.43	0.42	66,000
September 17, 2025	0.38	0.38	0.38	0.38	0.38	4,000
September 15, 2025	0.38	0.38	0.38	0.38	0.38	0
September 12, 2025	0.38	0.38	0.38	0.38	0.38	0
September 11, 2025	0.38	0.38	0.38	0.38	0.38	0
September 10, 2025	0.38	0.38	0.38	0.38	0.38	0
September 09, 2025	0.38	0.38	0.38	0.38	0.38	36,000
September 08, 2025	0.39	0.39	0.39	0.39	0.39	0
September 05, 2025	0.39	0.39	0.39	0.39	0.39	10,000
September 04, 2025	0.38	0.38	0.38	0.38	0.38	0
September 03, 2025	0.38	0.38	0.38	0.38	0.37	14,000
September 02, 2025	0.37	0.38	0.38	0.38	0.37	2,000
September 01, 2025	0.38	0.39	0.39	0.39	0.38	20,000
August 29, 2025	0.39	0.39	0.39	0.39	0.39	0
August 28, 2025	0.39	0.39	0.39	0.39	0.39	10,000
August 27, 2025	0.39	0.39	0.39	0.39	0.39	0
August 26, 2025	0.39	0.39	0.39	0.39	0.39	20,000
August 25, 2025	0.42	0.4	0.4	0.42	0.38	178,000
August 22, 2025	0.47	0.47	0.47	0.47	0.47	40,000
August 21, 2025	0.46	0.47	0.47	0.47	0.46	120,000
August 20, 2025	0.41	0.41	0.41	0.41	0.41	0
August 19, 2025	0.4	0.4	0.4	0.4	0.4	0
August 18, 2025	0.41	0.39	0.39	0.41	0.38	104,000
August 15, 2025	0.44	0.44	0.44	0.44	0.44	0
August 14, 2025	0.44	0.44	0.44	0.44	0.44	0
August 13, 2025	0.44	0.44	0.44	0.44	0.44	0
August 12, 2025	0.44	0.44	0.44	0.44	0.44	22,000
August 11, 2025	0.45	0.45	0.45	0.45	0.45	0
August 08, 2025	0.45	0.45	0.45	0.45	0.45	42,000
August 07, 2025	0.47	0.47	0.47	0.47	0.47	0
August 06, 2025	0.47	0.47	0.47	0.47	0.47	0
August 05, 2025	0.47	0.47	0.47	0.47	0.47	12,000
August 04, 2025	0.37	0.47	0.47	0.47	0.37	110,000
August 01, 2025	0.48	0.48	0.48	0.48	0.48	0
July 31, 2025	0.48	0.48	0.48	0.48	0.48	2,000
July 30, 2025	0.44	0.44	0.44	0.44	0.44	0
July 29, 2025	0.42	0.44	0.44	0.44	0.42	22,000
July 28, 2025	0.47	0.47	0.47	0.47	0.47	0
July 25, 2025	0.47	0.47	0.47	0.47	0.47	0
July 24, 2025	0.47	0.47	0.47	0.47	0.47	0
July 23, 2025	0.47	0.47	0.47	0.47	0.47	0
July 22, 2025	0.47	0.47	0.47	0.47	0.47	0
July 21, 2025	0.47	0.47	0.47	0.47	0.47	0
July 18, 2025	0.47	0.47	0.47	0.47	0.47	0
July 17, 2025	0.47	0.47	0.47	0.47	0.47	0
July 16, 2025	0.47	0.47	0.47	0.47	0.47	0
July 15, 2025	0.47	0.47	0.47	0.47	0.47	0
July 14, 2025	0.47	0.47	0.47	0.47	0.47	0
July 11, 2025	0.44	0.47	0.47	0.47	0.44	8,000
July 10, 2025	0.41	0.41	0.41	0.41	0.41	0
July 09, 2025	0.41	0.41	0.41	0.41	0.41	0
July 08, 2025	0.41	0.41	0.41	0.41	0.41	10,000
July 07, 2025	0.4	0.4	0.4	0.4	0.4	0
July 04, 2025	0.4	0.4	0.4	0.4	0.4	0

Zhengye International Holdings Company Limited (3363.HK) HKSE