Shenzhen Zhenye (Group) Co. Ltd. Class A 000006
SZSE · China · Finance
CNY 7.51-0.11 (-1.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.51 | -1.44% | CNY 6.92 | CNY 7.59 | CNY 6.86 | 62.57M |
| 2026-09-29 | CNY 7.62 | +4.10% | CNY 7.48 | CNY 7.64 | CNY 7.31 | 52.38M |
| 2026-09-28 | CNY 7.32 | +1.53% | CNY 7.21 | CNY 7.47 | CNY 7.06 | 31.10M |
| 2026-09-24 | CNY 7.21 | -0.41% | CNY 7.29 | CNY 7.53 | CNY 7.14 | 27.86M |
| 2026-09-23 | CNY 7.24 | -0.69% | CNY 7.22 | CNY 7.53 | CNY 7.18 | 31.28M |
| 2026-09-22 | CNY 7.29 | +1.39% | CNY 7.15 | CNY 7.36 | CNY 7.05 | 29.86M |
| 2026-09-21 | CNY 7.19 | +1.84% | CNY 6.97 | CNY 7.20 | CNY 6.93 | 22.88M |
| 2026-09-18 | CNY 7.06 | +2.77% | CNY 6.82 | CNY 7.08 | CNY 6.82 | 14.94M |
| 2026-09-17 | CNY 6.87 | +1.93% | CNY 6.68 | CNY 6.96 | CNY 6.66 | 13.09M |
| 2026-09-16 | CNY 6.74 | +1.66% | CNY 6.60 | CNY 6.78 | CNY 6.58 | 10.13M |
| 2026-09-15 | CNY 6.63 | -2.36% | CNY 6.76 | CNY 6.79 | CNY 6.62 | 9.37M |
| 2026-09-14 | CNY 6.79 | -0.88% | CNY 6.77 | CNY 6.85 | CNY 6.70 | 7.89M |
| 2026-09-11 | CNY 6.85 | -3.11% | CNY 6.99 | CNY 6.99 | CNY 6.75 | 16.34M |
| 2026-09-10 | CNY 7.07 | -1.67% | CNY 7.16 | CNY 7.17 | CNY 7.05 | 11.87M |
| 2026-09-09 | CNY 7.19 | -2.31% | CNY 7.31 | CNY 7.32 | CNY 7.16 | 16.12M |
| 2026-09-08 | CNY 7.36 | +3.52% | CNY 7.12 | CNY 7.51 | CNY 7.08 | 29.17M |
| 2026-09-07 | CNY 7.11 | +1.43% | CNY 6.98 | CNY 7.15 | CNY 6.95 | 11.09M |
| 2026-09-04 | CNY 7.01 | +0.43% | CNY 7.00 | CNY 7.20 | CNY 6.98 | 18.51M |
| 2026-09-03 | CNY 6.98 | -0.85% | CNY 7.04 | CNY 7.11 | CNY 6.94 | 12.77M |
| 2026-09-02 | CNY 7.04 | -2.22% | CNY 7.08 | CNY 7.17 | CNY 6.95 | 15.65M |
| 2026-09-01 | CNY 7.20 | +0.28% | CNY 7.00 | CNY 7.24 | CNY 6.98 | 22.17M |
| 2026-08-31 | CNY 7.18 | -4.01% | CNY 7.52 | CNY 7.80 | CNY 7.12 | 45.62M |
| 2026-08-28 | CNY 7.48 | +1.91% | CNY 7.34 | CNY 7.65 | CNY 7.30 | 30.10M |
| 2026-08-27 | CNY 7.34 | +3.23% | CNY 7.07 | CNY 7.47 | CNY 7.05 | 24.01M |
| 2026-08-26 | CNY 7.11 | -0.56% | CNY 7.05 | CNY 7.20 | CNY 7.04 | 15.27M |
| 2026-08-25 | CNY 7.15 | +3.92% | CNY 6.88 | CNY 7.25 | CNY 6.85 | 19.34M |
| 2026-08-24 | CNY 6.88 | -2.55% | CNY 7.06 | CNY 7.17 | CNY 6.83 | 15.75M |
| 2026-08-21 | CNY 7.06 | -1.12% | CNY 7.08 | CNY 7.11 | CNY 6.90 | 12.73M |
| 2026-08-20 | CNY 7.14 | +3.33% | CNY 7.02 | CNY 7.32 | CNY 6.93 | 23.36M |
| 2026-08-19 | CNY 6.91 | -5.47% | CNY 7.34 | CNY 7.35 | CNY 6.91 | 23.66M |
| 2026-08-18 | CNY 7.31 | -0.27% | CNY 7.36 | CNY 7.39 | CNY 7.17 | 18.26M |
| 2026-08-17 | CNY 7.33 | -2.53% | CNY 7.50 | CNY 7.51 | CNY 7.20 | 22.65M |
| 2026-08-14 | CNY 7.52 | -2.34% | CNY 7.50 | CNY 7.64 | CNY 7.29 | 47.18M |
| 2026-08-13 | CNY 7.70 | +10.00% | CNY 7.03 | CNY 7.70 | CNY 6.89 | 38.84M |
| 2026-08-12 | CNY 7.00 | +3.09% | CNY 6.81 | CNY 7.01 | CNY 6.80 | 24.25M |
| 2026-08-11 | CNY 6.79 | -0.88% | CNY 6.83 | CNY 6.91 | CNY 6.69 | 17.32M |
| 2026-08-10 | CNY 6.85 | +1.78% | CNY 6.74 | CNY 6.90 | CNY 6.64 | 19.46M |
| 2026-08-07 | CNY 6.73 | -1.46% | CNY 6.82 | CNY 6.82 | CNY 6.61 | 15.96M |
| 2026-08-06 | CNY 6.83 | +0.59% | CNY 6.78 | CNY 6.85 | CNY 6.62 | 20.49M |
| 2026-08-05 | CNY 6.79 | +1.34% | CNY 6.67 | CNY 6.80 | CNY 6.66 | 16.16M |
| 2026-08-04 | CNY 6.70 | +1.21% | CNY 6.60 | CNY 6.74 | CNY 6.58 | 17.85M |
| 2026-08-03 | CNY 6.62 | +1.53% | CNY 6.48 | CNY 6.64 | CNY 6.48 | 16.51M |
| 2026-07-31 | CNY 6.52 | +2.35% | CNY 6.35 | CNY 6.68 | CNY 6.34 | 24.01M |
| 2026-07-30 | CNY 6.37 | -2.15% | CNY 6.45 | CNY 6.61 | CNY 6.34 | 22.26M |
| 2026-07-29 | CNY 6.51 | +1.24% | CNY 6.34 | CNY 6.53 | CNY 6.25 | 28.23M |
| 2026-07-28 | CNY 6.43 | +1.42% | CNY 6.50 | CNY 6.69 | CNY 6.29 | 33.03M |
| 2026-07-27 | CNY 6.34 | +4.79% | CNY 6.00 | CNY 6.45 | CNY 5.97 | 25.50M |
| 2026-07-24 | CNY 6.05 | -1.47% | CNY 6.04 | CNY 6.15 | CNY 5.98 | 14.84M |
| 2026-07-23 | CNY 6.14 | +3.72% | CNY 5.90 | CNY 6.16 | CNY 5.86 | 22.15M |
| 2026-07-22 | CNY 5.92 | -1.00% | CNY 5.88 | CNY 6.04 | CNY 5.83 | 16.59M |
| 2026-07-21 | CNY 5.98 | +2.75% | CNY 5.88 | CNY 6.07 | CNY 5.58 | 30.48M |
| 2026-07-20 | CNY 5.82 | -4.12% | CNY 6.13 | CNY 6.21 | CNY 5.74 | 29.21M |
| 2026-07-17 | CNY 6.07 | -7.47% | CNY 6.50 | CNY 6.60 | CNY 6.07 | 25.35M |
| 2026-07-16 | CNY 6.56 | +1.23% | CNY 6.42 | CNY 6.69 | CNY 6.37 | 19.23M |
| 2026-07-15 | CNY 6.48 | +0.15% | CNY 6.38 | CNY 6.53 | CNY 6.32 | 16.16M |
| 2026-07-14 | CNY 6.47 | -2.12% | CNY 6.57 | CNY 6.57 | CNY 6.37 | 23.32M |
| 2026-07-13 | CNY 6.61 | -6.64% | CNY 7.01 | CNY 7.22 | CNY 6.61 | 25.13M |
| 2026-07-10 | CNY 7.08 | +3.51% | CNY 6.86 | CNY 7.39 | CNY 6.83 | 32.97M |
| 2026-07-09 | CNY 6.84 | +0.88% | CNY 6.75 | CNY 6.89 | CNY 6.64 | 15.07M |
| 2026-07-08 | CNY 6.78 | -0.29% | CNY 6.80 | CNY 6.86 | CNY 6.65 | 14.03M |
| 2026-07-07 | CNY 6.80 | -4.09% | CNY 7.00 | CNY 7.08 | CNY 6.75 | 17.30M |
| 2026-07-06 | CNY 7.09 | -4.32% | CNY 7.41 | CNY 7.42 | CNY 7.08 | 21.06M |
| 2026-07-03 | CNY 7.41 | +0.82% | CNY 7.38 | CNY 7.54 | CNY 7.34 | 15.91M |
| 2026-07-02 | CNY 7.35 | -2.39% | CNY 7.52 | CNY 7.58 | CNY 7.31 | 15.88M |
| 2026-07-01 | CNY 7.53 | +0.67% | CNY 7.50 | CNY 7.65 | CNY 7.40 | 17.97M |
| 2026-06-30 | CNY 7.48 | +2.05% | CNY 7.34 | CNY 7.52 | CNY 7.22 | 15.01M |
| 2026-06-29 | CNY 7.33 | +2.23% | CNY 7.17 | CNY 7.41 | CNY 7.08 | 22.68M |
| 2026-06-26 | CNY 7.17 | -2.58% | CNY 7.30 | CNY 7.44 | CNY 7.16 | 19.17M |
| 2026-06-25 | CNY 7.36 | -2.13% | CNY 7.45 | CNY 7.52 | CNY 7.23 | 22.67M |
| 2026-06-24 | CNY 7.52 | -4.33% | CNY 7.82 | CNY 7.82 | CNY 7.43 | 28.30M |
| 2026-06-23 | CNY 7.86 | +0.90% | CNY 7.71 | CNY 8.10 | CNY 7.65 | 28.27M |
| 2026-06-22 | CNY 7.79 | -5.12% | CNY 8.10 | CNY 8.10 | CNY 7.58 | 42.86M |
| 2026-06-18 | CNY 8.21 | +6.07% | CNY 7.75 | CNY 8.51 | CNY 7.72 | 61.66M |
| 2026-06-17 | CNY 7.74 | -2.40% | CNY 7.86 | CNY 7.92 | CNY 7.69 | 21.97M |
| 2026-06-16 | CNY 7.93 | +0.63% | CNY 7.85 | CNY 8.08 | CNY 7.65 | 33.48M |
| 2026-06-15 | CNY 7.88 | +0.38% | CNY 7.85 | CNY 8.06 | CNY 7.76 | 20.59M |
| 2026-06-12 | CNY 7.85 | 0.00% | CNY 7.85 | CNY 8.03 | CNY 7.72 | 23.78M |
| 2026-06-11 | CNY 7.85 | -1.88% | CNY 7.89 | CNY 7.89 | CNY 7.66 | 22.85M |
| 2026-06-10 | CNY 8.00 | +0.50% | CNY 7.95 | CNY 8.19 | CNY 7.83 | 25.55M |
| 2026-06-09 | CNY 7.96 | 0.00% | CNY 8.04 | CNY 8.06 | CNY 7.59 | 29.24M |
| 2026-06-08 | CNY 7.96 | -6.46% | CNY 8.25 | CNY 8.30 | CNY 7.92 | 39.06M |
| 2026-06-05 | CNY 8.51 | +1.31% | CNY 8.41 | CNY 8.69 | CNY 8.21 | 34.74M |
| 2026-06-04 | CNY 8.40 | -1.06% | CNY 8.44 | CNY 8.63 | CNY 8.32 | 26.26M |
| 2026-06-03 | CNY 8.49 | -4.07% | CNY 8.73 | CNY 8.75 | CNY 8.38 | 37.72M |
| 2026-06-02 | CNY 8.85 | -0.34% | CNY 8.95 | CNY 9.35 | CNY 8.76 | 40.27M |
| 2026-06-01 | CNY 8.88 | -2.42% | CNY 9.04 | CNY 9.13 | CNY 8.87 | 27.84M |
| 2026-05-29 | CNY 9.10 | -4.91% | CNY 9.64 | CNY 9.80 | CNY 9.05 | 41.53M |
| 2026-05-28 | CNY 9.57 | -2.84% | CNY 9.77 | CNY 9.83 | CNY 9.35 | 36.19M |
| 2026-05-27 | CNY 9.85 | -4.00% | CNY 10.20 | CNY 10.32 | CNY 9.83 | 36.18M |
| 2026-05-26 | CNY 10.26 | -1.54% | CNY 10.34 | CNY 10.43 | CNY 9.92 | 35.08M |