ZYNP Corporation. Class A 002448
SZSE · China · Producer Manufacturing
CNY 10.90+0.13 (+1.21%)
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 10.90 | +1.21% | CNY 11.05 | CNY 11.22 | CNY 10.67 | 11.76M |
| 2026-09-29 | CNY 10.77 | +0.28% | CNY 10.73 | CNY 10.86 | CNY 10.60 | 7.07M |
| 2026-09-28 | CNY 10.74 | -1.38% | CNY 10.89 | CNY 10.96 | CNY 10.66 | 9.39M |
| 2026-09-24 | CNY 10.89 | -1.98% | CNY 11.02 | CNY 11.14 | CNY 10.82 | 10.31M |
| 2026-09-23 | CNY 11.11 | -1.33% | CNY 11.24 | CNY 11.29 | CNY 11.08 | 7.37M |
| 2026-09-22 | CNY 11.26 | -1.83% | CNY 11.49 | CNY 11.58 | CNY 11.20 | 11.59M |
| 2026-09-21 | CNY 11.47 | +1.68% | CNY 11.28 | CNY 11.71 | CNY 11.28 | 16.97M |
| 2026-09-18 | CNY 11.28 | +0.89% | CNY 11.20 | CNY 11.30 | CNY 11.14 | 11.16M |
| 2026-09-17 | CNY 11.18 | 0.00% | CNY 11.16 | CNY 11.30 | CNY 10.99 | 11.61M |
| 2026-09-16 | CNY 11.18 | -0.89% | CNY 11.25 | CNY 11.30 | CNY 11.02 | 13.31M |
| 2026-09-15 | CNY 11.28 | -1.83% | CNY 11.44 | CNY 11.53 | CNY 11.27 | 7.95M |
| 2026-09-14 | CNY 11.49 | -0.26% | CNY 11.53 | CNY 11.63 | CNY 11.25 | 8.31M |
| 2026-09-11 | CNY 11.52 | -4.08% | CNY 11.92 | CNY 11.96 | CNY 11.41 | 19.26M |
| 2026-09-10 | CNY 12.01 | -0.74% | CNY 12.25 | CNY 12.39 | CNY 11.84 | 24.09M |
| 2026-09-09 | CNY 12.10 | +3.77% | CNY 12.10 | CNY 12.45 | CNY 11.78 | 33.30M |
| 2026-09-08 | CNY 11.66 | -2.51% | CNY 11.96 | CNY 11.96 | CNY 11.61 | 15.68M |
| 2026-09-07 | CNY 11.96 | +2.57% | CNY 11.68 | CNY 12.07 | CNY 11.68 | 14.87M |
| 2026-09-04 | CNY 11.66 | -1.44% | CNY 11.95 | CNY 12.25 | CNY 11.60 | 16.43M |
| 2026-09-03 | CNY 11.83 | +1.11% | CNY 11.75 | CNY 11.93 | CNY 11.63 | 11.75M |
| 2026-09-02 | CNY 11.70 | -2.66% | CNY 11.87 | CNY 11.99 | CNY 11.61 | 17.37M |
| 2026-09-01 | CNY 12.02 | -1.31% | CNY 12.16 | CNY 12.30 | CNY 12.01 | 12.64M |
| 2026-08-31 | CNY 12.18 | 0.00% | CNY 11.91 | CNY 12.26 | CNY 11.80 | 16.55M |
| 2026-08-28 | CNY 12.18 | +0.16% | CNY 12.19 | CNY 12.48 | CNY 12.09 | 18.47M |
| 2026-08-27 | CNY 12.16 | -2.95% | CNY 12.16 | CNY 12.35 | CNY 11.68 | 40.70M |
| 2026-08-26 | CNY 12.53 | -0.48% | CNY 12.65 | CNY 12.69 | CNY 12.26 | 14.87M |
| 2026-08-25 | CNY 12.59 | +1.78% | CNY 12.22 | CNY 12.69 | CNY 12.06 | 16.48M |
| 2026-08-24 | CNY 12.37 | -3.06% | CNY 12.74 | CNY 12.75 | CNY 12.14 | 18.46M |
| 2026-08-21 | CNY 12.76 | +3.24% | CNY 12.42 | CNY 12.80 | CNY 12.11 | 24.59M |
| 2026-08-20 | CNY 12.36 | -2.52% | CNY 12.87 | CNY 12.95 | CNY 12.32 | 20.71M |
| 2026-08-19 | CNY 12.68 | -8.32% | CNY 13.77 | CNY 13.77 | CNY 12.57 | 39.74M |
| 2026-08-18 | CNY 13.83 | +1.47% | CNY 13.63 | CNY 14.05 | CNY 13.58 | 54.31M |
| 2026-08-17 | CNY 13.63 | +10.01% | CNY 12.60 | CNY 13.63 | CNY 12.58 | 38.96M |
| 2026-08-14 | CNY 12.39 | +2.23% | CNY 12.17 | CNY 12.53 | CNY 12.10 | 22.86M |
| 2026-08-13 | CNY 12.12 | +0.50% | CNY 12.15 | CNY 12.47 | CNY 11.92 | 26.25M |
| 2026-08-12 | CNY 12.06 | -1.23% | CNY 12.18 | CNY 12.22 | CNY 12.04 | 12.73M |
| 2026-08-11 | CNY 12.21 | -0.65% | CNY 12.31 | CNY 12.45 | CNY 12.16 | 17.18M |
| 2026-08-10 | CNY 12.29 | +1.15% | CNY 12.18 | CNY 12.34 | CNY 12.08 | 17.65M |
| 2026-08-07 | CNY 12.15 | -0.82% | CNY 12.22 | CNY 12.47 | CNY 11.99 | 19.29M |
| 2026-08-06 | CNY 12.25 | +0.25% | CNY 12.12 | CNY 12.30 | CNY 12.03 | 19.03M |
| 2026-08-05 | CNY 12.22 | +3.30% | CNY 11.85 | CNY 12.33 | CNY 11.83 | 29.49M |
| 2026-08-04 | CNY 11.83 | +0.25% | CNY 11.78 | CNY 11.88 | CNY 11.42 | 22.43M |
| 2026-08-03 | CNY 11.80 | +0.77% | CNY 11.77 | CNY 12.05 | CNY 11.68 | 20.20M |
| 2026-07-31 | CNY 11.71 | 0.00% | CNY 11.95 | CNY 12.18 | CNY 11.66 | 28.45M |
| 2026-07-30 | CNY 11.71 | -4.10% | CNY 12.04 | CNY 12.19 | CNY 11.57 | 23.99M |
| 2026-07-29 | CNY 12.21 | +0.41% | CNY 12.33 | CNY 12.50 | CNY 12.06 | 31.66M |
| 2026-07-28 | CNY 12.16 | +1.84% | CNY 12.11 | CNY 12.68 | CNY 12.00 | 63.34M |
| 2026-07-27 | CNY 11.94 | +10.05% | CNY 11.62 | CNY 11.94 | CNY 11.41 | 16.78M |
| 2026-07-24 | CNY 10.85 | -2.95% | CNY 11.17 | CNY 11.17 | CNY 10.77 | 13.08M |
| 2026-07-23 | CNY 11.18 | +6.17% | CNY 10.57 | CNY 11.23 | CNY 10.50 | 23.40M |
| 2026-07-22 | CNY 10.53 | -2.68% | CNY 10.76 | CNY 10.93 | CNY 10.46 | 26.93M |
| 2026-07-21 | CNY 10.82 | +9.96% | CNY 9.90 | CNY 10.82 | CNY 9.63 | 37.40M |
| 2026-07-20 | CNY 9.84 | -1.60% | CNY 10.18 | CNY 10.42 | CNY 9.64 | 32.44M |
| 2026-07-17 | CNY 10.00 | -7.66% | CNY 10.87 | CNY 10.93 | CNY 9.88 | 21.78M |
| 2026-07-16 | CNY 10.83 | -2.87% | CNY 11.20 | CNY 11.35 | CNY 10.71 | 16.20M |
| 2026-07-15 | CNY 11.15 | -0.89% | CNY 11.48 | CNY 12.05 | CNY 11.10 | 22.65M |
| 2026-07-14 | CNY 11.25 | +3.69% | CNY 10.77 | CNY 11.25 | CNY 10.50 | 20.80M |
| 2026-07-13 | CNY 10.85 | -4.15% | CNY 11.29 | CNY 11.42 | CNY 10.82 | 18.12M |
| 2026-07-10 | CNY 11.32 | -2.75% | CNY 11.65 | CNY 11.72 | CNY 11.32 | 17.35M |
| 2026-07-09 | CNY 11.64 | -1.27% | CNY 11.79 | CNY 11.92 | CNY 11.39 | 13.98M |
| 2026-07-08 | CNY 11.79 | -3.99% | CNY 12.23 | CNY 12.27 | CNY 11.61 | 16.15M |
| 2026-07-07 | CNY 12.28 | -3.08% | CNY 12.60 | CNY 12.75 | CNY 12.24 | 14.46M |
| 2026-07-06 | CNY 12.67 | +2.92% | CNY 12.28 | CNY 12.97 | CNY 12.25 | 25.79M |
| 2026-07-03 | CNY 12.31 | +6.30% | CNY 11.66 | CNY 12.74 | CNY 11.62 | 33.97M |
| 2026-07-02 | CNY 11.58 | -2.28% | CNY 11.78 | CNY 12.03 | CNY 11.54 | 15.56M |
| 2026-07-01 | CNY 11.85 | -3.66% | CNY 12.25 | CNY 12.34 | CNY 11.82 | 17.30M |
| 2026-06-30 | CNY 12.30 | +1.74% | CNY 12.08 | CNY 12.48 | CNY 11.87 | 13.00M |
| 2026-06-29 | CNY 12.09 | -1.71% | CNY 12.29 | CNY 12.34 | CNY 11.76 | 17.90M |
| 2026-06-26 | CNY 12.30 | -3.61% | CNY 12.74 | CNY 12.99 | CNY 12.23 | 17.30M |
| 2026-06-25 | CNY 12.76 | -3.33% | CNY 13.21 | CNY 13.29 | CNY 12.60 | 21.29M |
| 2026-06-24 | CNY 13.20 | -1.57% | CNY 13.23 | CNY 13.47 | CNY 13.07 | 12.79M |
| 2026-06-23 | CNY 13.41 | +4.11% | CNY 12.78 | CNY 13.78 | CNY 12.78 | 23.13M |
| 2026-06-22 | CNY 12.88 | -2.79% | CNY 13.14 | CNY 13.30 | CNY 12.50 | 16.51M |
| 2026-06-18 | CNY 13.25 | +0.68% | CNY 13.05 | CNY 13.46 | CNY 13.00 | 15.93M |
| 2026-06-17 | CNY 13.16 | -0.30% | CNY 13.11 | CNY 13.37 | CNY 12.99 | 11.08M |
| 2026-06-16 | CNY 13.20 | -1.42% | CNY 13.39 | CNY 13.41 | CNY 13.10 | 10.87M |
| 2026-06-15 | CNY 13.39 | +6.52% | CNY 12.88 | CNY 13.44 | CNY 12.88 | 21.99M |
| 2026-06-12 | CNY 12.57 | +5.28% | CNY 12.23 | CNY 12.88 | CNY 12.18 | 24.74M |
| 2026-06-11 | CNY 11.94 | -1.89% | CNY 12.17 | CNY 12.22 | CNY 11.86 | 11.51M |
| 2026-06-10 | CNY 12.17 | -3.49% | CNY 12.50 | CNY 12.63 | CNY 11.93 | 18.72M |
| 2026-06-09 | CNY 12.61 | +0.80% | CNY 12.65 | CNY 12.79 | CNY 12.42 | 10.74M |
| 2026-06-08 | CNY 12.51 | -4.36% | CNY 12.78 | CNY 12.98 | CNY 12.36 | 11.29M |
| 2026-06-05 | CNY 13.08 | +0.69% | CNY 13.00 | CNY 13.21 | CNY 12.65 | 13.82M |
| 2026-06-04 | CNY 12.99 | +0.08% | CNY 12.93 | CNY 13.02 | CNY 12.60 | 18.10M |
| 2026-06-03 | CNY 12.98 | -3.85% | CNY 13.46 | CNY 13.65 | CNY 12.79 | 20.40M |
| 2026-06-02 | CNY 13.50 | -0.30% | CNY 13.56 | CNY 13.67 | CNY 13.13 | 13.74M |
| 2026-06-01 | CNY 13.54 | +1.04% | CNY 13.38 | CNY 13.96 | CNY 13.31 | 13.32M |
| 2026-05-29 | CNY 13.40 | -2.90% | CNY 13.82 | CNY 14.03 | CNY 13.33 | 15.11M |
| 2026-05-28 | CNY 13.80 | +0.29% | CNY 13.77 | CNY 13.92 | CNY 13.34 | 15.57M |
| 2026-05-27 | CNY 13.76 | -1.78% | CNY 13.95 | CNY 14.11 | CNY 13.65 | 23.44M |
| 2026-05-26 | CNY 14.01 | -4.37% | CNY 14.70 | CNY 14.70 | CNY 13.80 | 22.02M |