Zhongnanhong Culture Group Co. Ltd. Class A 002445
SZSE · China · Non-Energy Minerals
CNY 3.08-0.02 (-0.65%)
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 3.08 | -0.65% | CNY 3.10 | CNY 3.12 | CNY 3.07 | 32.15M |
| 2026-09-29 | CNY 3.10 | +0.65% | CNY 3.08 | CNY 3.11 | CNY 3.07 | 24.91M |
| 2026-09-28 | CNY 3.08 | -0.96% | CNY 3.12 | CNY 3.14 | CNY 3.06 | 40.25M |
| 2026-09-24 | CNY 3.11 | 0.00% | CNY 3.11 | CNY 3.19 | CNY 3.08 | 57.71M |
| 2026-09-23 | CNY 3.11 | -1.89% | CNY 3.16 | CNY 3.19 | CNY 3.11 | 44.69M |
| 2026-09-22 | CNY 3.17 | -0.63% | CNY 3.20 | CNY 3.20 | CNY 3.14 | 40.33M |
| 2026-09-21 | CNY 3.19 | +0.95% | CNY 3.15 | CNY 3.19 | CNY 3.13 | 43.75M |
| 2026-09-18 | CNY 3.16 | +0.64% | CNY 3.13 | CNY 3.19 | CNY 3.10 | 47.15M |
| 2026-09-17 | CNY 3.14 | +1.95% | CNY 3.06 | CNY 3.17 | CNY 2.99 | 88.08M |
| 2026-09-16 | CNY 3.08 | 0.00% | CNY 3.07 | CNY 3.10 | CNY 3.05 | 33.73M |
| 2026-09-15 | CNY 3.08 | -0.32% | CNY 3.07 | CNY 3.10 | CNY 3.05 | 34.81M |
| 2026-09-14 | CNY 3.09 | +0.32% | CNY 3.06 | CNY 3.11 | CNY 3.04 | 39.29M |
| 2026-09-11 | CNY 3.08 | -0.32% | CNY 3.05 | CNY 3.09 | CNY 3.02 | 54.33M |
| 2026-09-10 | CNY 3.09 | -2.22% | CNY 3.13 | CNY 3.13 | CNY 3.07 | 52.15M |
| 2026-09-09 | CNY 3.16 | -3.07% | CNY 3.25 | CNY 3.25 | CNY 3.13 | 74.98M |
| 2026-09-08 | CNY 3.26 | +1.24% | CNY 3.20 | CNY 3.27 | CNY 3.18 | 65.36M |
| 2026-09-07 | CNY 3.22 | +1.26% | CNY 3.19 | CNY 3.23 | CNY 3.16 | 67.20M |
| 2026-09-04 | CNY 3.18 | 0.00% | CNY 3.20 | CNY 3.27 | CNY 3.15 | 87.82M |
| 2026-09-03 | CNY 3.18 | -2.45% | CNY 3.25 | CNY 3.29 | CNY 3.15 | 104.08M |
| 2026-09-02 | CNY 3.26 | -5.23% | CNY 3.41 | CNY 3.42 | CNY 3.24 | 117.70M |
| 2026-09-01 | CNY 3.44 | +0.58% | CNY 3.38 | CNY 3.47 | CNY 3.36 | 141.16M |
| 2026-08-31 | CNY 3.42 | +0.88% | CNY 3.33 | CNY 3.42 | CNY 3.23 | 154.58M |
| 2026-08-28 | CNY 3.39 | -7.63% | CNY 3.52 | CNY 3.53 | CNY 3.38 | 240.23M |
| 2026-08-27 | CNY 3.67 | +1.94% | CNY 3.50 | CNY 3.74 | CNY 3.42 | 279.79M |
| 2026-08-26 | CNY 3.60 | -2.96% | CNY 4.08 | CNY 4.08 | CNY 3.53 | 400.52M |
| 2026-08-25 | CNY 3.71 | +10.09% | CNY 3.71 | CNY 3.71 | CNY 3.71 | 5.64M |
| 2026-08-24 | CNY 3.37 | +10.13% | CNY 3.37 | CNY 3.37 | CNY 3.37 | 4.80M |
| 2026-08-21 | CNY 3.06 | 0.00% | CNY 3.06 | CNY 3.06 | CNY 3.06 | 0 |
| 2026-08-20 | CNY 3.06 | 0.00% | CNY 3.06 | CNY 3.06 | CNY 3.06 | 0 |
| 2026-08-19 | CNY 3.06 | 0.00% | CNY 3.06 | CNY 3.06 | CNY 3.06 | 0 |
| 2026-08-18 | CNY 3.06 | 0.00% | CNY 3.06 | CNY 3.06 | CNY 3.06 | 0 |
| 2026-08-17 | CNY 3.06 | 0.00% | CNY 3.06 | CNY 3.06 | CNY 3.06 | 0 |
| 2026-08-14 | CNY 3.06 | -3.47% | CNY 3.11 | CNY 3.15 | CNY 3.02 | 82.31M |
| 2026-08-13 | CNY 3.17 | +3.93% | CNY 3.05 | CNY 3.34 | CNY 3.04 | 135.27M |
| 2026-08-12 | CNY 3.05 | +0.66% | CNY 3.02 | CNY 3.06 | CNY 3.00 | 36.02M |
| 2026-08-11 | CNY 3.03 | +1.34% | CNY 2.98 | CNY 3.06 | CNY 2.96 | 50.87M |
| 2026-08-10 | CNY 2.99 | +1.36% | CNY 2.95 | CNY 3.00 | CNY 2.92 | 41.14M |
| 2026-08-07 | CNY 2.95 | -1.34% | CNY 2.97 | CNY 2.99 | CNY 2.88 | 54.12M |
| 2026-08-06 | CNY 2.99 | +0.34% | CNY 2.99 | CNY 3.04 | CNY 2.93 | 50.79M |
| 2026-08-05 | CNY 2.98 | +1.02% | CNY 2.96 | CNY 2.99 | CNY 2.95 | 34.33M |
| 2026-08-04 | CNY 2.95 | 0.00% | CNY 2.95 | CNY 2.99 | CNY 2.93 | 42.34M |
| 2026-08-03 | CNY 2.95 | +2.79% | CNY 2.88 | CNY 2.96 | CNY 2.88 | 40.51M |
| 2026-07-31 | CNY 2.87 | +1.77% | CNY 2.85 | CNY 2.89 | CNY 2.85 | 33.91M |
| 2026-07-30 | CNY 2.82 | -3.42% | CNY 2.90 | CNY 2.95 | CNY 2.82 | 50.09M |
| 2026-07-29 | CNY 2.92 | +1.04% | CNY 2.89 | CNY 2.94 | CNY 2.87 | 38.22M |
| 2026-07-28 | CNY 2.89 | -0.69% | CNY 2.90 | CNY 2.94 | CNY 2.88 | 42.66M |
| 2026-07-27 | CNY 2.91 | +4.30% | CNY 2.76 | CNY 2.91 | CNY 2.75 | 51.48M |
| 2026-07-24 | CNY 2.79 | -2.45% | CNY 2.83 | CNY 2.86 | CNY 2.78 | 45.79M |
| 2026-07-23 | CNY 2.86 | +4.00% | CNY 2.73 | CNY 2.86 | CNY 2.72 | 69.85M |
| 2026-07-22 | CNY 2.75 | +1.85% | CNY 2.68 | CNY 2.75 | CNY 2.66 | 48.80M |
| 2026-07-21 | CNY 2.70 | 0.00% | CNY 2.69 | CNY 2.71 | CNY 2.58 | 57.89M |
| 2026-07-20 | CNY 2.70 | +1.89% | CNY 2.66 | CNY 2.76 | CNY 2.66 | 65.22M |
| 2026-07-17 | CNY 2.65 | -3.28% | CNY 2.73 | CNY 2.78 | CNY 2.63 | 49.29M |
| 2026-07-16 | CNY 2.74 | -0.36% | CNY 2.73 | CNY 2.79 | CNY 2.70 | 34.41M |
| 2026-07-15 | CNY 2.75 | +1.48% | CNY 2.69 | CNY 2.78 | CNY 2.68 | 42.43M |
| 2026-07-14 | CNY 2.71 | +1.88% | CNY 2.64 | CNY 2.71 | CNY 2.61 | 45.68M |
| 2026-07-13 | CNY 2.66 | -3.97% | CNY 2.76 | CNY 2.79 | CNY 2.64 | 60.59M |
| 2026-07-10 | CNY 2.77 | +1.84% | CNY 2.72 | CNY 2.82 | CNY 2.66 | 66.86M |
| 2026-07-09 | CNY 2.72 | -0.73% | CNY 2.71 | CNY 2.75 | CNY 2.63 | 58.44M |
| 2026-07-08 | CNY 2.74 | -2.84% | CNY 2.81 | CNY 2.82 | CNY 2.73 | 54.72M |
| 2026-07-07 | CNY 2.82 | 0.00% | CNY 2.80 | CNY 2.90 | CNY 2.78 | 58.59M |
| 2026-07-06 | CNY 2.82 | -3.42% | CNY 2.92 | CNY 2.96 | CNY 2.78 | 74.48M |
| 2026-07-03 | CNY 2.92 | +1.74% | CNY 2.87 | CNY 2.97 | CNY 2.86 | 77.87M |
| 2026-07-02 | CNY 2.87 | -0.69% | CNY 2.89 | CNY 2.95 | CNY 2.86 | 49.46M |
| 2026-07-01 | CNY 2.89 | +1.76% | CNY 2.83 | CNY 2.92 | CNY 2.81 | 74.68M |
| 2026-06-30 | CNY 2.84 | +0.35% | CNY 2.82 | CNY 2.89 | CNY 2.81 | 54.36M |
| 2026-06-29 | CNY 2.83 | -2.75% | CNY 2.90 | CNY 2.94 | CNY 2.80 | 73.47M |
| 2026-06-26 | CNY 2.91 | -1.69% | CNY 2.92 | CNY 2.96 | CNY 2.88 | 64.24M |
| 2026-06-25 | CNY 2.96 | -1.99% | CNY 3.00 | CNY 3.03 | CNY 2.92 | 74.41M |
| 2026-06-24 | CNY 3.02 | -2.58% | CNY 3.08 | CNY 3.17 | CNY 2.98 | 90.49M |
| 2026-06-23 | CNY 3.10 | +0.98% | CNY 3.06 | CNY 3.16 | CNY 3.01 | 78.31M |
| 2026-06-22 | CNY 3.07 | -3.46% | CNY 3.15 | CNY 3.17 | CNY 3.02 | 83.43M |
| 2026-06-18 | CNY 3.18 | -0.31% | CNY 3.17 | CNY 3.20 | CNY 3.11 | 64.62M |
| 2026-06-17 | CNY 3.19 | -2.45% | CNY 3.24 | CNY 3.26 | CNY 3.17 | 75.73M |
| 2026-06-16 | CNY 3.27 | +1.87% | CNY 3.19 | CNY 3.29 | CNY 3.13 | 97.94M |
| 2026-06-15 | CNY 3.21 | +1.58% | CNY 3.17 | CNY 3.28 | CNY 3.16 | 85.38M |
| 2026-06-12 | CNY 3.16 | -2.17% | CNY 3.27 | CNY 3.28 | CNY 3.13 | 80.82M |
| 2026-06-11 | CNY 3.23 | +0.31% | CNY 3.20 | CNY 3.39 | CNY 3.17 | 72.71M |
| 2026-06-10 | CNY 3.22 | -5.01% | CNY 3.36 | CNY 3.37 | CNY 3.19 | 81.93M |
| 2026-06-09 | CNY 3.39 | +0.30% | CNY 3.40 | CNY 3.44 | CNY 3.32 | 57.47M |
| 2026-06-08 | CNY 3.38 | -4.25% | CNY 3.42 | CNY 3.52 | CNY 3.35 | 97.73M |
| 2026-06-05 | CNY 3.53 | -2.22% | CNY 3.58 | CNY 3.69 | CNY 3.51 | 125.10M |
| 2026-06-04 | CNY 3.61 | -2.96% | CNY 3.66 | CNY 3.69 | CNY 3.55 | 128.53M |
| 2026-06-03 | CNY 3.72 | +4.20% | CNY 3.56 | CNY 3.80 | CNY 3.53 | 185.11M |
| 2026-06-02 | CNY 3.57 | +1.42% | CNY 3.53 | CNY 3.60 | CNY 3.36 | 142.76M |
| 2026-06-01 | CNY 3.52 | +1.73% | CNY 3.44 | CNY 3.60 | CNY 3.42 | 99.15M |
| 2026-05-29 | CNY 3.46 | -3.35% | CNY 3.57 | CNY 3.63 | CNY 3.43 | 114.04M |
| 2026-05-28 | CNY 3.58 | +2.58% | CNY 3.50 | CNY 3.63 | CNY 3.48 | 106.42M |
| 2026-05-27 | CNY 3.49 | -0.29% | CNY 3.52 | CNY 3.62 | CNY 3.47 | 101.36M |
| 2026-05-26 | CNY 3.50 | -2.78% | CNY 3.59 | CNY 3.60 | CNY 3.45 | 101.65M |