China Zhenhua (Group) Science & Technology Co., Ltd. Class A 000733

SZSE · China · Electronic Technology

CNY 39.13+0.09 (+0.23%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.13	+0.23%	CNY 39.19	CNY 39.33	CNY 38.71	5.99M
2026-09-29	CNY 39.04	-0.23%	CNY 38.92	CNY 39.31	CNY 38.89	5.15M
2026-09-28	CNY 39.13	-4.33%	CNY 40.70	CNY 40.73	CNY 38.80	12.61M
2026-09-24	CNY 40.90	-1.21%	CNY 41.19	CNY 41.65	CNY 40.90	8.14M
2026-09-23	CNY 41.40	+0.17%	CNY 41.24	CNY 41.65	CNY 41.18	7.47M
2026-09-22	CNY 41.33	-0.65%	CNY 41.95	CNY 42.18	CNY 41.18	10.23M
2026-09-21	CNY 41.60	+1.46%	CNY 41.83	CNY 42.30	CNY 41.29	14.17M
2026-09-18	CNY 41.00	+1.46%	CNY 41.13	CNY 41.18	CNY 40.58	9.39M
2026-09-17	CNY 40.41	-2.30%	CNY 41.01	CNY 41.45	CNY 40.36	11.34M
2026-09-16	CNY 41.36	+1.03%	CNY 40.88	CNY 41.58	CNY 40.60	12.57M
2026-09-15	CNY 40.94	+0.39%	CNY 40.70	CNY 41.15	CNY 40.56	10.44M
2026-09-14	CNY 40.78	-0.17%	CNY 40.47	CNY 41.11	CNY 40.41	10.19M
2026-09-11	CNY 40.85	+1.64%	CNY 39.85	CNY 41.00	CNY 39.63	12.81M
2026-09-10	CNY 40.19	-1.16%	CNY 40.40	CNY 40.74	CNY 39.93	6.63M
2026-09-09	CNY 40.66	+0.99%	CNY 40.40	CNY 40.87	CNY 40.35	8.97M
2026-09-08	CNY 40.26	-0.40%	CNY 40.36	CNY 40.74	CNY 40.08	6.79M
2026-09-07	CNY 40.42	+0.35%	CNY 40.28	CNY 40.73	CNY 40.12	7.11M
2026-09-04	CNY 40.28	-1.88%	CNY 41.30	CNY 41.46	CNY 40.08	10.40M
2026-09-03	CNY 41.05	-0.34%	CNY 41.50	CNY 41.53	CNY 40.84	6.88M
2026-09-02	CNY 41.19	-0.15%	CNY 40.85	CNY 41.55	CNY 40.70	8.29M
2026-09-01	CNY 41.25	-0.31%	CNY 41.53	CNY 41.73	CNY 41.02	8.47M
2026-08-31	CNY 41.38	+1.03%	CNY 40.52	CNY 41.68	CNY 40.38	10.79M
2026-08-28	CNY 40.96	-0.32%	CNY 41.14	CNY 42.20	CNY 40.92	14.27M
2026-08-27	CNY 41.09	+2.98%	CNY 39.91	CNY 41.20	CNY 39.70	14.47M
2026-08-26	CNY 39.90	+0.81%	CNY 40.37	CNY 41.00	CNY 39.85	12.03M
2026-08-25	CNY 39.58	+1.23%	CNY 38.71	CNY 39.76	CNY 38.58	8.21M
2026-08-24	CNY 39.10	-1.88%	CNY 39.84	CNY 40.08	CNY 38.59	9.21M
2026-08-21	CNY 39.85	+1.76%	CNY 38.75	CNY 39.97	CNY 38.68	10.32M
2026-08-20	CNY 39.16	+0.80%	CNY 39.13	CNY 39.57	CNY 38.89	8.73M
2026-08-19	CNY 38.85	-4.78%	CNY 40.29	CNY 40.30	CNY 38.74	15.76M
2026-08-18	CNY 40.80	-1.64%	CNY 41.45	CNY 41.68	CNY 40.46	13.12M
2026-08-17	CNY 41.48	+1.37%	CNY 40.95	CNY 41.48	CNY 40.53	12.75M
2026-08-14	CNY 40.92	+0.12%	CNY 40.88	CNY 41.27	CNY 40.45	12.13M
2026-08-13	CNY 40.87	-1.18%	CNY 41.56	CNY 42.19	CNY 40.86	15.34M
2026-08-12	CNY 41.36	-0.82%	CNY 41.31	CNY 41.63	CNY 40.98	12.21M
2026-08-11	CNY 41.70	+0.53%	CNY 41.08	CNY 42.38	CNY 40.90	18.17M
2026-08-10	CNY 41.48	-0.17%	CNY 41.62	CNY 41.66	CNY 40.66	12.99M
2026-08-07	CNY 41.55	-0.57%	CNY 41.58	CNY 41.89	CNY 40.77	17.35M
2026-08-06	CNY 41.79	-1.55%	CNY 41.95	CNY 42.17	CNY 41.49	16.45M
2026-08-05	CNY 42.45	+2.39%	CNY 41.11	CNY 43.12	CNY 41.00	20.56M
2026-08-04	CNY 41.46	+1.02%	CNY 41.17	CNY 41.75	CNY 40.78	12.87M
2026-08-03	CNY 41.04	+0.17%	CNY 40.31	CNY 41.24	CNY 40.15	12.10M
2026-07-31	CNY 40.97	+0.39%	CNY 42.23	CNY 42.50	CNY 40.87	20.45M
2026-07-30	CNY 40.81	+1.04%	CNY 40.24	CNY 41.64	CNY 39.34	20.95M
2026-07-29	CNY 40.39	+3.48%	CNY 39.08	CNY 40.64	CNY 39.00	16.48M
2026-07-28	CNY 39.03	-2.13%	CNY 39.09	CNY 39.49	CNY 38.86	9.97M
2026-07-27	CNY 39.88	+2.68%	CNY 38.68	CNY 39.89	CNY 38.68	11.26M
2026-07-24	CNY 38.84	-2.46%	CNY 38.96	CNY 39.50	CNY 38.75	10.78M
2026-07-23	CNY 39.82	+1.79%	CNY 39.12	CNY 40.45	CNY 39.12	13.99M
2026-07-22	CNY 39.12	-2.18%	CNY 39.75	CNY 40.33	CNY 39.01	16.56M
2026-07-21	CNY 39.99	+6.22%	CNY 38.15	CNY 40.00	CNY 37.22	22.11M
2026-07-20	CNY 37.65	-3.44%	CNY 39.50	CNY 39.88	CNY 37.05	18.62M
2026-07-17	CNY 38.99	-5.87%	CNY 41.19	CNY 41.47	CNY 38.62	20.94M
2026-07-16	CNY 41.42	-2.77%	CNY 42.00	CNY 42.78	CNY 41.26	15.42M
2026-07-15	CNY 42.60	-2.96%	CNY 43.90	CNY 44.50	CNY 42.40	17.65M
2026-07-14	CNY 43.90	+2.00%	CNY 43.04	CNY 44.33	CNY 42.24	21.16M
2026-07-13	CNY 43.04	-8.70%	CNY 46.50	CNY 46.56	CNY 42.92	33.12M
2026-07-10	CNY 47.14	-2.52%	CNY 48.88	CNY 49.78	CNY 47.00	43.85M
2026-07-09	CNY 48.36	+2.20%	CNY 48.32	CNY 49.09	CNY 46.05	29.21M
2026-07-08	CNY 47.32	-5.70%	CNY 50.19	CNY 50.83	CNY 47.21	29.94M
2026-07-07	CNY 50.18	-3.09%	CNY 51.78	CNY 52.33	CNY 49.93	28.22M
2026-07-06	CNY 51.78	-6.01%	CNY 55.20	CNY 56.10	CNY 51.33	39.23M
2026-07-03	CNY 55.09	-3.55%	CNY 56.88	CNY 57.40	CNY 53.60	40.98M
2026-07-02	CNY 57.12	-8.31%	CNY 60.88	CNY 60.88	CNY 56.62	64.77M
2026-07-01	CNY 62.30	+9.99%	CNY 62.00	CNY 62.30	CNY 62.00	13.64M
2026-06-30	CNY 56.64	+1.47%	CNY 55.52	CNY 56.93	CNY 53.92	32.09M
2026-06-29	CNY 55.82	-4.30%	CNY 59.10	CNY 60.80	CNY 54.25	42.78M
2026-06-26	CNY 58.33	-4.22%	CNY 60.28	CNY 60.58	CNY 57.58	39.22M
2026-06-25	CNY 60.90	+7.03%	CNY 56.91	CNY 61.98	CNY 55.80	51.02M
2026-06-24	CNY 56.90	+1.35%	CNY 56.08	CNY 59.30	CNY 55.64	33.88M
2026-06-23	CNY 56.14	-5.22%	CNY 58.58	CNY 58.68	CNY 55.45	35.60M
2026-06-22	CNY 59.23	-0.94%	CNY 60.31	CNY 61.23	CNY 58.03	43.05M
2026-06-18	CNY 59.79	+2.86%	CNY 58.65	CNY 61.05	CNY 57.85	46.47M
2026-06-17	CNY 58.13	+3.18%	CNY 56.10	CNY 58.85	CNY 55.68	54.86M
2026-06-16	CNY 56.34	+8.60%	CNY 53.79	CNY 57.07	CNY 53.40	89.57M
2026-06-15	CNY 51.88	+10.01%	CNY 49.40	CNY 51.88	CNY 49.33	29.26M
2026-06-12	CNY 47.16	-5.21%	CNY 51.00	CNY 51.50	CNY 47.12	42.71M
2026-06-11	CNY 49.75	-2.60%	CNY 50.00	CNY 51.85	CNY 48.70	39.85M
2026-06-10	CNY 51.08	-2.13%	CNY 51.05	CNY 53.12	CNY 49.98	36.24M
2026-06-09	CNY 52.19	+3.43%	CNY 50.86	CNY 53.20	CNY 49.48	49.47M
2026-06-08	CNY 50.46	-10.01%	CNY 53.00	CNY 54.50	CNY 50.46	57.39M
2026-06-05	CNY 56.07	-5.46%	CNY 61.04	CNY 61.77	CNY 55.95	74.06M
2026-06-04	CNY 59.31	+10.00%	CNY 53.82	CNY 59.31	CNY 53.31	76.88M
2026-06-03	CNY 53.92	-0.33%	CNY 54.60	CNY 57.16	CNY 52.93	62.43M
2026-06-02	CNY 54.10	+6.35%	CNY 50.90	CNY 54.49	CNY 49.80	54.30M
2026-06-01	CNY 50.87	-1.20%	CNY 50.62	CNY 53.17	CNY 50.58	35.75M
2026-05-29	CNY 51.49	-3.54%	CNY 54.05	CNY 54.91	CNY 50.70	48.41M
2026-05-28	CNY 53.38	+6.04%	CNY 50.27	CNY 54.10	CNY 50.00	56.34M
2026-05-27	CNY 50.34	0.00%	CNY 50.34	CNY 53.00	CNY 49.91	33.66M
2026-05-26	CNY 50.34	-3.34%	CNY 51.43	CNY 51.60	CNY 49.50	28.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.13	+0.23%	CNY 39.19	CNY 39.33	CNY 38.71	5.99M
2026-09-29	CNY 39.04	-0.23%	CNY 38.92	CNY 39.31	CNY 38.89	5.15M
2026-09-28	CNY 39.13	-4.33%	CNY 40.70	CNY 40.73	CNY 38.80	12.61M
2026-09-24	CNY 40.90	-1.21%	CNY 41.19	CNY 41.65	CNY 40.90	8.14M
2026-09-23	CNY 41.40	+0.17%	CNY 41.24	CNY 41.65	CNY 41.18	7.47M
2026-09-22	CNY 41.33	-0.65%	CNY 41.95	CNY 42.18	CNY 41.18	10.23M
2026-09-21	CNY 41.60	+1.46%	CNY 41.83	CNY 42.30	CNY 41.29	14.17M
2026-09-18	CNY 41.00	+1.46%	CNY 41.13	CNY 41.18	CNY 40.58	9.39M
2026-09-17	CNY 40.41	-2.30%	CNY 41.01	CNY 41.45	CNY 40.36	11.34M
2026-09-16	CNY 41.36	+1.03%	CNY 40.88	CNY 41.58	CNY 40.60	12.57M
2026-09-15	CNY 40.94	+0.39%	CNY 40.70	CNY 41.15	CNY 40.56	10.44M
2026-09-14	CNY 40.78	-0.17%	CNY 40.47	CNY 41.11	CNY 40.41	10.19M
2026-09-11	CNY 40.85	+1.64%	CNY 39.85	CNY 41.00	CNY 39.63	12.81M
2026-09-10	CNY 40.19	-1.16%	CNY 40.40	CNY 40.74	CNY 39.93	6.63M
2026-09-09	CNY 40.66	+0.99%	CNY 40.40	CNY 40.87	CNY 40.35	8.97M
2026-09-08	CNY 40.26	-0.40%	CNY 40.36	CNY 40.74	CNY 40.08	6.79M
2026-09-07	CNY 40.42	+0.35%	CNY 40.28	CNY 40.73	CNY 40.12	7.11M
2026-09-04	CNY 40.28	-1.88%	CNY 41.30	CNY 41.46	CNY 40.08	10.40M
2026-09-03	CNY 41.05	-0.34%	CNY 41.50	CNY 41.53	CNY 40.84	6.88M
2026-09-02	CNY 41.19	-0.15%	CNY 40.85	CNY 41.55	CNY 40.70	8.29M
2026-09-01	CNY 41.25	-0.31%	CNY 41.53	CNY 41.73	CNY 41.02	8.47M
2026-08-31	CNY 41.38	+1.03%	CNY 40.52	CNY 41.68	CNY 40.38	10.79M
2026-08-28	CNY 40.96	-0.32%	CNY 41.14	CNY 42.20	CNY 40.92	14.27M
2026-08-27	CNY 41.09	+2.98%	CNY 39.91	CNY 41.20	CNY 39.70	14.47M
2026-08-26	CNY 39.90	+0.81%	CNY 40.37	CNY 41.00	CNY 39.85	12.03M
2026-08-25	CNY 39.58	+1.23%	CNY 38.71	CNY 39.76	CNY 38.58	8.21M
2026-08-24	CNY 39.10	-1.88%	CNY 39.84	CNY 40.08	CNY 38.59	9.21M
2026-08-21	CNY 39.85	+1.76%	CNY 38.75	CNY 39.97	CNY 38.68	10.32M
2026-08-20	CNY 39.16	+0.80%	CNY 39.13	CNY 39.57	CNY 38.89	8.73M
2026-08-19	CNY 38.85	-4.78%	CNY 40.29	CNY 40.30	CNY 38.74	15.76M
2026-08-18	CNY 40.80	-1.64%	CNY 41.45	CNY 41.68	CNY 40.46	13.12M
2026-08-17	CNY 41.48	+1.37%	CNY 40.95	CNY 41.48	CNY 40.53	12.75M
2026-08-14	CNY 40.92	+0.12%	CNY 40.88	CNY 41.27	CNY 40.45	12.13M
2026-08-13	CNY 40.87	-1.18%	CNY 41.56	CNY 42.19	CNY 40.86	15.34M
2026-08-12	CNY 41.36	-0.82%	CNY 41.31	CNY 41.63	CNY 40.98	12.21M
2026-08-11	CNY 41.70	+0.53%	CNY 41.08	CNY 42.38	CNY 40.90	18.17M
2026-08-10	CNY 41.48	-0.17%	CNY 41.62	CNY 41.66	CNY 40.66	12.99M
2026-08-07	CNY 41.55	-0.57%	CNY 41.58	CNY 41.89	CNY 40.77	17.35M
2026-08-06	CNY 41.79	-1.55%	CNY 41.95	CNY 42.17	CNY 41.49	16.45M
2026-08-05	CNY 42.45	+2.39%	CNY 41.11	CNY 43.12	CNY 41.00	20.56M
2026-08-04	CNY 41.46	+1.02%	CNY 41.17	CNY 41.75	CNY 40.78	12.87M
2026-08-03	CNY 41.04	+0.17%	CNY 40.31	CNY 41.24	CNY 40.15	12.10M
2026-07-31	CNY 40.97	+0.39%	CNY 42.23	CNY 42.50	CNY 40.87	20.45M
2026-07-30	CNY 40.81	+1.04%	CNY 40.24	CNY 41.64	CNY 39.34	20.95M
2026-07-29	CNY 40.39	+3.48%	CNY 39.08	CNY 40.64	CNY 39.00	16.48M
2026-07-28	CNY 39.03	-2.13%	CNY 39.09	CNY 39.49	CNY 38.86	9.97M
2026-07-27	CNY 39.88	+2.68%	CNY 38.68	CNY 39.89	CNY 38.68	11.26M
2026-07-24	CNY 38.84	-2.46%	CNY 38.96	CNY 39.50	CNY 38.75	10.78M
2026-07-23	CNY 39.82	+1.79%	CNY 39.12	CNY 40.45	CNY 39.12	13.99M
2026-07-22	CNY 39.12	-2.18%	CNY 39.75	CNY 40.33	CNY 39.01	16.56M
2026-07-21	CNY 39.99	+6.22%	CNY 38.15	CNY 40.00	CNY 37.22	22.11M
2026-07-20	CNY 37.65	-3.44%	CNY 39.50	CNY 39.88	CNY 37.05	18.62M
2026-07-17	CNY 38.99	-5.87%	CNY 41.19	CNY 41.47	CNY 38.62	20.94M
2026-07-16	CNY 41.42	-2.77%	CNY 42.00	CNY 42.78	CNY 41.26	15.42M
2026-07-15	CNY 42.60	-2.96%	CNY 43.90	CNY 44.50	CNY 42.40	17.65M
2026-07-14	CNY 43.90	+2.00%	CNY 43.04	CNY 44.33	CNY 42.24	21.16M
2026-07-13	CNY 43.04	-8.70%	CNY 46.50	CNY 46.56	CNY 42.92	33.12M
2026-07-10	CNY 47.14	-2.52%	CNY 48.88	CNY 49.78	CNY 47.00	43.85M
2026-07-09	CNY 48.36	+2.20%	CNY 48.32	CNY 49.09	CNY 46.05	29.21M
2026-07-08	CNY 47.32	-5.70%	CNY 50.19	CNY 50.83	CNY 47.21	29.94M
2026-07-07	CNY 50.18	-3.09%	CNY 51.78	CNY 52.33	CNY 49.93	28.22M
2026-07-06	CNY 51.78	-6.01%	CNY 55.20	CNY 56.10	CNY 51.33	39.23M
2026-07-03	CNY 55.09	-3.55%	CNY 56.88	CNY 57.40	CNY 53.60	40.98M
2026-07-02	CNY 57.12	-8.31%	CNY 60.88	CNY 60.88	CNY 56.62	64.77M
2026-07-01	CNY 62.30	+9.99%	CNY 62.00	CNY 62.30	CNY 62.00	13.64M
2026-06-30	CNY 56.64	+1.47%	CNY 55.52	CNY 56.93	CNY 53.92	32.09M
2026-06-29	CNY 55.82	-4.30%	CNY 59.10	CNY 60.80	CNY 54.25	42.78M
2026-06-26	CNY 58.33	-4.22%	CNY 60.28	CNY 60.58	CNY 57.58	39.22M
2026-06-25	CNY 60.90	+7.03%	CNY 56.91	CNY 61.98	CNY 55.80	51.02M
2026-06-24	CNY 56.90	+1.35%	CNY 56.08	CNY 59.30	CNY 55.64	33.88M
2026-06-23	CNY 56.14	-5.22%	CNY 58.58	CNY 58.68	CNY 55.45	35.60M
2026-06-22	CNY 59.23	-0.94%	CNY 60.31	CNY 61.23	CNY 58.03	43.05M
2026-06-18	CNY 59.79	+2.86%	CNY 58.65	CNY 61.05	CNY 57.85	46.47M
2026-06-17	CNY 58.13	+3.18%	CNY 56.10	CNY 58.85	CNY 55.68	54.86M
2026-06-16	CNY 56.34	+8.60%	CNY 53.79	CNY 57.07	CNY 53.40	89.57M
2026-06-15	CNY 51.88	+10.01%	CNY 49.40	CNY 51.88	CNY 49.33	29.26M
2026-06-12	CNY 47.16	-5.21%	CNY 51.00	CNY 51.50	CNY 47.12	42.71M
2026-06-11	CNY 49.75	-2.60%	CNY 50.00	CNY 51.85	CNY 48.70	39.85M
2026-06-10	CNY 51.08	-2.13%	CNY 51.05	CNY 53.12	CNY 49.98	36.24M
2026-06-09	CNY 52.19	+3.43%	CNY 50.86	CNY 53.20	CNY 49.48	49.47M
2026-06-08	CNY 50.46	-10.01%	CNY 53.00	CNY 54.50	CNY 50.46	57.39M
2026-06-05	CNY 56.07	-5.46%	CNY 61.04	CNY 61.77	CNY 55.95	74.06M
2026-06-04	CNY 59.31	+10.00%	CNY 53.82	CNY 59.31	CNY 53.31	76.88M
2026-06-03	CNY 53.92	-0.33%	CNY 54.60	CNY 57.16	CNY 52.93	62.43M
2026-06-02	CNY 54.10	+6.35%	CNY 50.90	CNY 54.49	CNY 49.80	54.30M
2026-06-01	CNY 50.87	-1.20%	CNY 50.62	CNY 53.17	CNY 50.58	35.75M
2026-05-29	CNY 51.49	-3.54%	CNY 54.05	CNY 54.91	CNY 50.70	48.41M
2026-05-28	CNY 53.38	+6.04%	CNY 50.27	CNY 54.10	CNY 50.00	56.34M
2026-05-27	CNY 50.34	0.00%	CNY 50.34	CNY 53.00	CNY 49.91	33.66M
2026-05-26	CNY 50.34	-3.34%	CNY 51.43	CNY 51.60	CNY 49.50	28.04M