Zhejiang Zhenyuan Share Co., Ltd. Class A 000705
SZSE · China · Health Technology
CNY 7.130.00 (0.00%)
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 7.13 | 0.00% | CNY 7.14 | CNY 7.24 | CNY 7.12 | 4.05M |
| 2026-09-29 | CNY 7.13 | +1.13% | CNY 7.05 | CNY 7.18 | CNY 6.99 | 3.82M |
| 2026-09-28 | CNY 7.05 | +0.43% | CNY 7.02 | CNY 7.10 | CNY 6.98 | 4.38M |
| 2026-09-24 | CNY 7.02 | +0.14% | CNY 7.01 | CNY 7.16 | CNY 6.99 | 5.15M |
| 2026-09-23 | CNY 7.01 | -2.09% | CNY 7.13 | CNY 7.17 | CNY 7.00 | 5.35M |
| 2026-09-22 | CNY 7.16 | -0.42% | CNY 7.21 | CNY 7.26 | CNY 7.07 | 4.59M |
| 2026-09-21 | CNY 7.19 | +4.05% | CNY 6.99 | CNY 7.21 | CNY 6.95 | 6.09M |
| 2026-09-18 | CNY 6.91 | -0.72% | CNY 6.96 | CNY 7.09 | CNY 6.90 | 4.60M |
| 2026-09-17 | CNY 6.96 | +1.02% | CNY 6.89 | CNY 6.98 | CNY 6.83 | 3.80M |
| 2026-09-16 | CNY 6.89 | +0.15% | CNY 6.84 | CNY 6.98 | CNY 6.75 | 4.06M |
| 2026-09-15 | CNY 6.88 | -3.64% | CNY 7.14 | CNY 7.16 | CNY 6.85 | 4.49M |
| 2026-09-14 | CNY 7.14 | +1.42% | CNY 7.02 | CNY 7.19 | CNY 6.96 | 5.44M |
| 2026-09-11 | CNY 7.04 | -2.22% | CNY 7.18 | CNY 7.20 | CNY 6.96 | 5.97M |
| 2026-09-10 | CNY 7.20 | -1.77% | CNY 7.29 | CNY 7.34 | CNY 7.19 | 4.21M |
| 2026-09-09 | CNY 7.33 | -1.35% | CNY 7.42 | CNY 7.42 | CNY 7.30 | 4.21M |
| 2026-09-08 | CNY 7.43 | +2.20% | CNY 7.32 | CNY 7.44 | CNY 7.23 | 5.43M |
| 2026-09-07 | CNY 7.27 | +0.83% | CNY 7.19 | CNY 7.27 | CNY 7.19 | 4.80M |
| 2026-09-04 | CNY 7.21 | +1.55% | CNY 7.11 | CNY 7.32 | CNY 7.09 | 6.47M |
| 2026-09-03 | CNY 7.10 | -1.39% | CNY 7.22 | CNY 7.27 | CNY 7.08 | 4.19M |
| 2026-09-02 | CNY 7.20 | -1.50% | CNY 7.31 | CNY 7.31 | CNY 7.16 | 3.78M |
| 2026-09-01 | CNY 7.31 | +1.53% | CNY 7.28 | CNY 7.31 | CNY 7.18 | 4.62M |
| 2026-08-31 | CNY 7.20 | -0.14% | CNY 7.15 | CNY 7.25 | CNY 7.11 | 4.85M |
| 2026-08-28 | CNY 7.21 | 0.00% | CNY 7.29 | CNY 7.29 | CNY 7.15 | 3.90M |
| 2026-08-27 | CNY 7.21 | +0.14% | CNY 7.25 | CNY 7.26 | CNY 7.15 | 5.01M |
| 2026-08-26 | CNY 7.20 | -0.14% | CNY 7.21 | CNY 7.31 | CNY 7.14 | 5.88M |
| 2026-08-25 | CNY 7.21 | +4.04% | CNY 6.93 | CNY 7.24 | CNY 6.90 | 7.46M |
| 2026-08-24 | CNY 6.93 | -1.56% | CNY 7.01 | CNY 7.07 | CNY 6.89 | 6.49M |
| 2026-08-21 | CNY 7.04 | -1.81% | CNY 7.11 | CNY 7.15 | CNY 6.94 | 7.66M |
| 2026-08-20 | CNY 7.17 | +3.46% | CNY 7.04 | CNY 7.25 | CNY 7.02 | 9.47M |
| 2026-08-19 | CNY 6.93 | -2.12% | CNY 7.06 | CNY 7.19 | CNY 6.89 | 10.07M |
| 2026-08-18 | CNY 7.08 | +0.57% | CNY 7.00 | CNY 7.35 | CNY 6.97 | 12.20M |
| 2026-08-17 | CNY 7.04 | -0.42% | CNY 7.04 | CNY 7.13 | CNY 6.86 | 6.07M |
| 2026-08-14 | CNY 7.07 | +1.58% | CNY 6.97 | CNY 7.20 | CNY 6.89 | 7.59M |
| 2026-08-13 | CNY 6.96 | -0.85% | CNY 7.02 | CNY 7.09 | CNY 6.82 | 7.36M |
| 2026-08-12 | CNY 7.02 | +1.45% | CNY 6.98 | CNY 7.05 | CNY 6.86 | 7.11M |
| 2026-08-11 | CNY 6.92 | 0.00% | CNY 6.88 | CNY 7.08 | CNY 6.87 | 6.93M |
| 2026-08-10 | CNY 6.92 | +3.13% | CNY 6.71 | CNY 6.99 | CNY 6.69 | 7.89M |
| 2026-08-07 | CNY 6.71 | +1.67% | CNY 6.58 | CNY 6.74 | CNY 6.53 | 6.36M |
| 2026-08-06 | CNY 6.60 | +0.76% | CNY 6.55 | CNY 6.62 | CNY 6.47 | 5.86M |
| 2026-08-05 | CNY 6.55 | -1.80% | CNY 6.66 | CNY 6.71 | CNY 6.50 | 6.59M |
| 2026-08-04 | CNY 6.67 | +0.15% | CNY 6.69 | CNY 6.75 | CNY 6.60 | 5.02M |
| 2026-08-03 | CNY 6.66 | +1.83% | CNY 6.59 | CNY 6.67 | CNY 6.51 | 5.14M |
| 2026-07-31 | CNY 6.54 | +1.71% | CNY 6.47 | CNY 6.54 | CNY 6.38 | 4.62M |
| 2026-07-30 | CNY 6.43 | -0.46% | CNY 6.42 | CNY 6.55 | CNY 6.37 | 4.13M |
| 2026-07-29 | CNY 6.46 | +1.57% | CNY 6.35 | CNY 6.53 | CNY 6.35 | 5.07M |
| 2026-07-28 | CNY 6.36 | +0.79% | CNY 6.29 | CNY 6.46 | CNY 6.26 | 4.20M |
| 2026-07-27 | CNY 6.31 | +3.10% | CNY 6.10 | CNY 6.35 | CNY 6.09 | 5.58M |
| 2026-07-24 | CNY 6.12 | -2.86% | CNY 6.24 | CNY 6.33 | CNY 6.10 | 5.74M |
| 2026-07-23 | CNY 6.30 | +2.44% | CNY 6.15 | CNY 6.33 | CNY 6.10 | 5.65M |
| 2026-07-22 | CNY 6.15 | -1.44% | CNY 6.19 | CNY 6.35 | CNY 6.12 | 5.64M |
| 2026-07-21 | CNY 6.24 | -1.73% | CNY 6.39 | CNY 6.42 | CNY 6.08 | 9.95M |
| 2026-07-20 | CNY 6.35 | -2.01% | CNY 6.46 | CNY 6.59 | CNY 6.30 | 8.04M |
| 2026-07-17 | CNY 6.48 | -3.43% | CNY 6.69 | CNY 6.83 | CNY 6.45 | 10.96M |
| 2026-07-16 | CNY 6.71 | +1.98% | CNY 6.49 | CNY 6.75 | CNY 6.45 | 8.63M |
| 2026-07-15 | CNY 6.58 | +3.95% | CNY 6.35 | CNY 6.65 | CNY 6.31 | 10.48M |
| 2026-07-14 | CNY 6.33 | +2.26% | CNY 6.22 | CNY 6.38 | CNY 6.10 | 10.00M |
| 2026-07-13 | CNY 6.19 | -0.48% | CNY 6.22 | CNY 6.32 | CNY 6.15 | 6.88M |
| 2026-07-10 | CNY 6.22 | +2.64% | CNY 6.06 | CNY 6.31 | CNY 5.93 | 8.14M |
| 2026-07-09 | CNY 6.06 | -0.66% | CNY 6.09 | CNY 6.22 | CNY 5.98 | 5.69M |
| 2026-07-08 | CNY 6.10 | -0.16% | CNY 6.12 | CNY 6.21 | CNY 6.01 | 5.64M |
| 2026-07-07 | CNY 6.11 | -3.17% | CNY 6.32 | CNY 6.32 | CNY 6.09 | 5.42M |
| 2026-07-06 | CNY 6.31 | +0.48% | CNY 6.29 | CNY 6.39 | CNY 6.24 | 5.40M |
| 2026-07-03 | CNY 6.28 | +1.95% | CNY 6.20 | CNY 6.33 | CNY 6.12 | 6.46M |
| 2026-07-02 | CNY 6.16 | +0.16% | CNY 6.15 | CNY 6.33 | CNY 6.10 | 5.98M |
| 2026-07-01 | CNY 6.15 | +5.13% | CNY 5.87 | CNY 6.20 | CNY 5.80 | 8.79M |
| 2026-06-30 | CNY 5.85 | -2.99% | CNY 6.00 | CNY 6.06 | CNY 5.81 | 6.08M |
| 2026-06-29 | CNY 6.03 | +0.67% | CNY 5.99 | CNY 6.06 | CNY 5.76 | 6.96M |
| 2026-06-26 | CNY 5.99 | -2.12% | CNY 6.06 | CNY 6.11 | CNY 5.92 | 5.94M |
| 2026-06-25 | CNY 6.12 | -1.61% | CNY 6.20 | CNY 6.20 | CNY 5.98 | 5.78M |
| 2026-06-24 | CNY 6.22 | -4.16% | CNY 6.44 | CNY 6.52 | CNY 6.18 | 6.68M |
| 2026-06-23 | CNY 6.49 | +2.69% | CNY 6.30 | CNY 6.61 | CNY 6.29 | 8.25M |
| 2026-06-22 | CNY 6.32 | +0.16% | CNY 6.25 | CNY 6.34 | CNY 6.05 | 6.01M |
| 2026-06-18 | CNY 6.31 | -1.10% | CNY 6.40 | CNY 6.45 | CNY 6.27 | 4.30M |
| 2026-06-17 | CNY 6.38 | -2.60% | CNY 6.57 | CNY 6.58 | CNY 6.35 | 4.37M |
| 2026-06-16 | CNY 6.55 | -2.53% | CNY 6.70 | CNY 6.71 | CNY 6.39 | 7.74M |
| 2026-06-15 | CNY 6.72 | +0.45% | CNY 6.75 | CNY 6.86 | CNY 6.65 | 5.91M |
| 2026-06-12 | CNY 6.69 | +1.36% | CNY 6.64 | CNY 6.73 | CNY 6.52 | 5.19M |
| 2026-06-11 | CNY 6.60 | -2.22% | CNY 6.75 | CNY 6.75 | CNY 6.50 | 6.37M |
| 2026-06-10 | CNY 6.75 | +0.15% | CNY 6.70 | CNY 6.77 | CNY 6.56 | 5.66M |
| 2026-06-09 | CNY 6.74 | +0.60% | CNY 6.70 | CNY 6.90 | CNY 6.59 | 5.55M |
| 2026-06-08 | CNY 6.70 | -2.19% | CNY 6.71 | CNY 6.98 | CNY 6.60 | 5.59M |
| 2026-06-05 | CNY 6.85 | +1.18% | CNY 6.79 | CNY 6.95 | CNY 6.69 | 5.30M |
| 2026-06-04 | CNY 6.77 | -1.60% | CNY 6.87 | CNY 6.92 | CNY 6.71 | 5.31M |
| 2026-06-03 | CNY 6.88 | -1.99% | CNY 7.01 | CNY 7.04 | CNY 6.86 | 5.48M |
| 2026-06-02 | CNY 7.02 | -2.77% | CNY 7.26 | CNY 7.27 | CNY 6.98 | 7.65M |
| 2026-06-01 | CNY 7.22 | +3.14% | CNY 6.98 | CNY 7.31 | CNY 6.92 | 8.09M |
| 2026-05-29 | CNY 7.00 | 0.00% | CNY 7.02 | CNY 7.11 | CNY 6.98 | 6.65M |
| 2026-05-28 | CNY 7.00 | +0.57% | CNY 6.96 | CNY 7.17 | CNY 6.84 | 5.80M |
| 2026-05-27 | CNY 6.96 | -1.56% | CNY 7.10 | CNY 7.11 | CNY 6.89 | 6.12M |
| 2026-05-26 | CNY 7.07 | -2.88% | CNY 7.30 | CNY 7.31 | CNY 7.03 | 6.47M |