Guizhou Zhenhua New Material Co., Ltd. - 688707.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.33	13.67	13.67	14.6	13.65	8.46M
October 16, 2025	14.51	14.25	14.25	14.6	14.18	7.74M
October 15, 2025	14.54	14.61	14.61	14.74	14.36	6.27M
October 14, 2025	15.11	14.5	14.5	15.55	14.45	9.09M
October 13, 2025	14.44	15.03	15.03	15.16	14.39	9.57M
October 10, 2025	16.14	15.09	15.09	16.14	15.05	15.02M
October 09, 2025	16.48	16.15	16.15	16.68	16.07	13.87M
September 30, 2025	15.38	16.3	16.3	16.78	15.31	20.48M
September 29, 2025	14.8	15.4	15.4	15.73	14.8	15.8M
September 26, 2025	14.84	14.62	14.62	15.18	14.62	7.24M
September 25, 2025	14.88	14.93	14.93	15.53	14.82	8.42M
September 24, 2025	14.38	14.98	14.98	14.99	14.31	8.18M
September 23, 2025	15.01	14.46	14.46	15.03	14.09	11.5M
September 22, 2025	15.17	14.9	14.9	15.33	14.72	7.24M
September 19, 2025	15.25	15.1	15.1	15.57	15.03	8.06M
September 18, 2025	15.77	15.34	15.34	15.95	15.14	10.96M
September 17, 2025	15.95	15.76	15.76	16.1	15.65	7.89M
September 16, 2025	16.2	15.91	15.91	16.4	15.66	12.53M
September 15, 2025	16.42	16.31	16.31	17.14	16.26	17.09M
September 12, 2025	16.28	16.41	16.41	16.64	15.86	15.21M
September 11, 2025	16.16	16.38	16.38	16.46	16	10.96M
September 10, 2025	16.31	16.39	16.39	16.76	16.03	15.52M
September 09, 2025	16.4	16.64	16.64	17.14	16.26	21.75M
September 08, 2025	16.17	16.62	16.62	16.62	15.81	23.86M
September 05, 2025	14.8	15.98	15.98	16.07	14.72	22.25M
September 04, 2025	15.11	14.76	14.76	15.76	14.47	14.96M
September 03, 2025	15.43	15.05	15.05	15.81	14.96	10.59M
September 02, 2025	15.6	15.31	15.31	15.94	15.23	10.81M
September 01, 2025	15.59	15.69	15.69	15.82	15.34	10.81M
August 29, 2025	15	15.4	15.4	15.77	14.95	12.75M
August 28, 2025	15.05	15.03	15.03	15.29	14.4	14.5M
August 27, 2025	15.73	15.07	15.07	15.92	14.99	12.97M
August 26, 2025	15.56	15.75	15.75	16.06	15.4	10.26M
August 25, 2025	15.61	15.55	15.55	15.93	15.38	12.64M
August 22, 2025	15.36	15.41	15.41	15.55	15.26	7.96M
August 21, 2025	15.72	15.4	15.4	15.73	15.23	9.69M
August 20, 2025	15.46	15.61	15.61	15.66	15.25	10.7M
August 19, 2025	15.39	15.54	15.54	15.68	14.98	13.52M
August 18, 2025	15.24	15.4	15.4	15.6	14.89	15.86M
August 15, 2025	15.07	15.33	15.33	15.4	15.07	8.01M
August 14, 2025	15.66	15.13	15.13	15.66	15.06	10.82M
August 13, 2025	15.45	15.5	15.5	15.59	15.27	8.53M
August 12, 2025	16	15.45	15.45	16	15.39	13.23M
August 11, 2025	15.88	15.83	15.83	16.04	15.6	11.77M
August 08, 2025	15.65	15.72	15.72	15.81	15.45	10.08M
August 07, 2025	16.29	15.8	15.8	16.42	15.75	16.68M
August 06, 2025	15	16.3	16.3	16.65	14.88	27.16M
August 05, 2025	14.65	15.03	15.03	15.48	14.52	18.99M
August 04, 2025	13.67	14.48	14.48	14.65	13.57	17.68M
August 01, 2025	13.79	13.71	13.71	13.94	13.62	5.86M
July 31, 2025	14.11	13.75	13.75	14.31	13.68	10.88M
July 30, 2025	14.61	14.15	14.15	14.65	13.99	12.67M
July 29, 2025	14.51	14.65	14.65	14.89	14.45	13M
July 28, 2025	14.13	14.56	14.56	14.87	14	16.27M
July 25, 2025	14.06	13.96	13.96	14.15	13.88	8.04M
July 24, 2025	13.53	14.06	14.06	14.19	13.47	15.74M
July 23, 2025	13.84	13.54	13.54	13.86	13.45	8.42M
July 22, 2025	13.52	13.8	13.8	14.06	13.45	15.02M
July 21, 2025	13.44	13.49	13.49	13.56	13.34	6.56M
July 18, 2025	13.57	13.48	13.48	13.8	13.4	9.33M

Guizhou Zhenhua New Material Co., Ltd. (688707.SS) SHH