Zhejiang Renzhi Co., Ltd. Class A 002629
SZSE · China · Energy Minerals
CNY 4.39-0.02 (-0.45%)
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 4.39 | -0.45% | CNY 4.42 | CNY 4.47 | CNY 4.34 | 8.67M |
| 2026-09-29 | CNY 4.41 | +2.32% | CNY 4.31 | CNY 4.44 | CNY 4.27 | 10.64M |
| 2026-09-28 | CNY 4.31 | +0.47% | CNY 4.29 | CNY 4.36 | CNY 4.23 | 10.89M |
| 2026-09-24 | CNY 4.29 | +1.18% | CNY 4.24 | CNY 4.32 | CNY 4.23 | 10.83M |
| 2026-09-23 | CNY 4.24 | -2.75% | CNY 4.36 | CNY 4.36 | CNY 4.21 | 11.95M |
| 2026-09-22 | CNY 4.36 | +0.23% | CNY 4.36 | CNY 4.44 | CNY 4.31 | 16.77M |
| 2026-09-21 | CNY 4.35 | +2.35% | CNY 4.27 | CNY 4.42 | CNY 4.23 | 16.47M |
| 2026-09-18 | CNY 4.25 | -1.39% | CNY 4.34 | CNY 4.34 | CNY 4.22 | 13.58M |
| 2026-09-17 | CNY 4.31 | -0.23% | CNY 4.33 | CNY 4.33 | CNY 4.19 | 17.39M |
| 2026-09-16 | CNY 4.32 | +2.61% | CNY 4.21 | CNY 4.37 | CNY 4.16 | 17.36M |
| 2026-09-15 | CNY 4.21 | -4.97% | CNY 4.44 | CNY 4.44 | CNY 4.19 | 18.41M |
| 2026-09-14 | CNY 4.43 | -0.67% | CNY 4.46 | CNY 4.52 | CNY 4.39 | 18.67M |
| 2026-09-11 | CNY 4.46 | -4.09% | CNY 4.59 | CNY 4.73 | CNY 4.42 | 28.39M |
| 2026-09-10 | CNY 4.65 | -4.52% | CNY 4.53 | CNY 4.75 | CNY 4.52 | 34.61M |
| 2026-09-09 | CNY 4.87 | -3.56% | CNY 5.02 | CNY 5.04 | CNY 4.86 | 11.61M |
| 2026-09-08 | CNY 5.05 | +3.70% | CNY 4.88 | CNY 5.05 | CNY 4.85 | 9.94M |
| 2026-09-07 | CNY 4.87 | +1.46% | CNY 4.86 | CNY 4.92 | CNY 4.77 | 8.19M |
| 2026-09-04 | CNY 4.80 | +1.05% | CNY 4.80 | CNY 4.91 | CNY 4.76 | 11.86M |
| 2026-09-03 | CNY 4.75 | -2.26% | CNY 4.82 | CNY 4.93 | CNY 4.74 | 11.79M |
| 2026-09-02 | CNY 4.86 | -1.82% | CNY 5.00 | CNY 5.05 | CNY 4.82 | 12.83M |
| 2026-09-01 | CNY 4.95 | +1.23% | CNY 4.90 | CNY 4.98 | CNY 4.88 | 10.62M |
| 2026-08-31 | CNY 4.89 | 0.00% | CNY 4.90 | CNY 4.93 | CNY 4.81 | 10.10M |
| 2026-08-28 | CNY 4.89 | +0.20% | CNY 4.91 | CNY 4.94 | CNY 4.86 | 10.50M |
| 2026-08-27 | CNY 4.88 | -1.01% | CNY 4.90 | CNY 4.95 | CNY 4.86 | 8.28M |
| 2026-08-26 | CNY 4.93 | +0.82% | CNY 4.84 | CNY 4.95 | CNY 4.80 | 9.45M |
| 2026-08-25 | CNY 4.89 | +3.38% | CNY 4.72 | CNY 4.92 | CNY 4.70 | 9.88M |
| 2026-08-24 | CNY 4.73 | -0.21% | CNY 4.75 | CNY 4.79 | CNY 4.64 | 8.81M |
| 2026-08-21 | CNY 4.74 | +0.85% | CNY 4.70 | CNY 4.80 | CNY 4.65 | 7.33M |
| 2026-08-20 | CNY 4.70 | +0.64% | CNY 4.67 | CNY 4.75 | CNY 4.63 | 9.36M |
| 2026-08-19 | CNY 4.67 | -3.91% | CNY 4.82 | CNY 4.87 | CNY 4.62 | 9.45M |
| 2026-08-18 | CNY 4.86 | +1.04% | CNY 4.84 | CNY 4.89 | CNY 4.79 | 9.87M |
| 2026-08-17 | CNY 4.81 | +2.78% | CNY 4.69 | CNY 4.89 | CNY 4.61 | 12.58M |
| 2026-08-14 | CNY 4.68 | +0.21% | CNY 4.67 | CNY 4.75 | CNY 4.59 | 7.47M |
| 2026-08-13 | CNY 4.67 | -1.89% | CNY 4.77 | CNY 4.80 | CNY 4.66 | 9.00M |
| 2026-08-12 | CNY 4.76 | +1.71% | CNY 4.68 | CNY 4.80 | CNY 4.63 | 11.27M |
| 2026-08-11 | CNY 4.68 | -0.43% | CNY 4.76 | CNY 4.76 | CNY 4.61 | 13.51M |
| 2026-08-10 | CNY 4.70 | +1.95% | CNY 4.62 | CNY 4.71 | CNY 4.53 | 11.88M |
| 2026-08-07 | CNY 4.61 | +0.66% | CNY 4.60 | CNY 4.72 | CNY 4.50 | 17.00M |
| 2026-08-06 | CNY 4.58 | +0.22% | CNY 4.60 | CNY 4.62 | CNY 4.48 | 11.68M |
| 2026-08-05 | CNY 4.57 | -0.44% | CNY 4.59 | CNY 4.62 | CNY 4.50 | 10.00M |
| 2026-08-04 | CNY 4.59 | +1.32% | CNY 4.55 | CNY 4.65 | CNY 4.48 | 13.06M |
| 2026-08-03 | CNY 4.53 | +5.35% | CNY 4.30 | CNY 4.54 | CNY 4.30 | 14.40M |
| 2026-07-31 | CNY 4.30 | +2.38% | CNY 4.15 | CNY 4.32 | CNY 4.12 | 12.07M |
| 2026-07-30 | CNY 4.20 | -1.64% | CNY 4.35 | CNY 4.44 | CNY 4.14 | 14.40M |
| 2026-07-29 | CNY 4.27 | +1.91% | CNY 4.21 | CNY 4.32 | CNY 4.19 | 11.89M |
| 2026-07-28 | CNY 4.19 | -0.48% | CNY 4.20 | CNY 4.29 | CNY 4.16 | 9.15M |
| 2026-07-27 | CNY 4.21 | +2.43% | CNY 4.04 | CNY 4.22 | CNY 4.01 | 12.44M |
| 2026-07-24 | CNY 4.11 | -3.97% | CNY 4.28 | CNY 4.32 | CNY 4.08 | 11.71M |
| 2026-07-23 | CNY 4.28 | +4.65% | CNY 4.11 | CNY 4.28 | CNY 4.07 | 15.25M |
| 2026-07-22 | CNY 4.09 | +1.74% | CNY 3.97 | CNY 4.16 | CNY 3.96 | 15.96M |
| 2026-07-21 | CNY 4.02 | -5.19% | CNY 4.10 | CNY 4.18 | CNY 3.82 | 26.97M |
| 2026-07-20 | CNY 4.24 | +0.47% | CNY 4.23 | CNY 4.48 | CNY 4.12 | 21.04M |
| 2026-07-17 | CNY 4.22 | -4.52% | CNY 4.41 | CNY 4.57 | CNY 4.14 | 17.00M |
| 2026-07-16 | CNY 4.42 | +0.23% | CNY 4.35 | CNY 4.51 | CNY 4.33 | 12.57M |
| 2026-07-15 | CNY 4.41 | -0.23% | CNY 4.33 | CNY 4.54 | CNY 4.30 | 13.29M |
| 2026-07-14 | CNY 4.42 | +2.79% | CNY 4.38 | CNY 4.42 | CNY 4.23 | 15.98M |
| 2026-07-13 | CNY 4.30 | -5.70% | CNY 4.59 | CNY 4.62 | CNY 4.30 | 15.39M |
| 2026-07-10 | CNY 4.56 | +4.35% | CNY 4.35 | CNY 4.75 | CNY 4.29 | 21.38M |
| 2026-07-09 | CNY 4.37 | -0.68% | CNY 4.40 | CNY 4.51 | CNY 4.29 | 13.31M |
| 2026-07-08 | CNY 4.40 | -1.12% | CNY 4.48 | CNY 4.50 | CNY 4.31 | 10.85M |
| 2026-07-07 | CNY 4.45 | -2.84% | CNY 4.54 | CNY 4.59 | CNY 4.42 | 13.48M |
| 2026-07-06 | CNY 4.58 | -1.93% | CNY 4.67 | CNY 4.73 | CNY 4.57 | 12.95M |
| 2026-07-03 | CNY 4.67 | +1.52% | CNY 4.58 | CNY 4.70 | CNY 4.58 | 13.86M |
| 2026-07-02 | CNY 4.60 | +0.44% | CNY 4.54 | CNY 4.74 | CNY 4.52 | 19.12M |
| 2026-07-01 | CNY 4.58 | +6.51% | CNY 4.27 | CNY 4.65 | CNY 4.23 | 27.88M |
| 2026-06-30 | CNY 4.30 | -2.71% | CNY 4.43 | CNY 4.48 | CNY 4.28 | 17.19M |
| 2026-06-29 | CNY 4.42 | +2.31% | CNY 4.26 | CNY 4.58 | CNY 4.17 | 25.91M |
| 2026-06-26 | CNY 4.32 | +0.47% | CNY 4.30 | CNY 4.38 | CNY 4.18 | 17.38M |
| 2026-06-25 | CNY 4.30 | -2.27% | CNY 4.35 | CNY 4.49 | CNY 4.20 | 20.30M |
| 2026-06-24 | CNY 4.40 | -6.38% | CNY 4.70 | CNY 4.74 | CNY 4.37 | 20.26M |
| 2026-06-23 | CNY 4.70 | +1.73% | CNY 4.66 | CNY 4.85 | CNY 4.55 | 22.11M |
| 2026-06-22 | CNY 4.62 | -0.22% | CNY 4.64 | CNY 4.65 | CNY 4.37 | 20.89M |
| 2026-06-18 | CNY 4.63 | -0.43% | CNY 4.60 | CNY 4.68 | CNY 4.51 | 14.01M |
| 2026-06-17 | CNY 4.65 | -2.11% | CNY 4.70 | CNY 4.73 | CNY 4.62 | 15.81M |
| 2026-06-16 | CNY 4.75 | -3.26% | CNY 4.97 | CNY 4.97 | CNY 4.68 | 17.13M |
| 2026-06-15 | CNY 4.91 | -1.01% | CNY 4.98 | CNY 5.12 | CNY 4.88 | 14.35M |
| 2026-06-12 | CNY 4.96 | +1.43% | CNY 4.97 | CNY 5.02 | CNY 4.80 | 17.71M |
| 2026-06-11 | CNY 4.89 | -0.81% | CNY 5.01 | CNY 5.24 | CNY 4.82 | 19.56M |
| 2026-06-10 | CNY 4.93 | -1.79% | CNY 5.07 | CNY 5.07 | CNY 4.80 | 15.46M |
| 2026-06-09 | CNY 5.02 | -1.57% | CNY 5.15 | CNY 5.15 | CNY 4.81 | 19.97M |
| 2026-06-08 | CNY 5.10 | -1.54% | CNY 5.06 | CNY 5.27 | CNY 5.01 | 20.68M |
| 2026-06-05 | CNY 5.18 | -4.25% | CNY 5.50 | CNY 5.50 | CNY 5.16 | 28.63M |
| 2026-06-04 | CNY 5.41 | 0.00% | CNY 5.46 | CNY 5.60 | CNY 5.30 | 22.61M |
| 2026-06-03 | CNY 5.41 | -1.81% | CNY 5.62 | CNY 5.62 | CNY 5.36 | 24.27M |
| 2026-06-02 | CNY 5.51 | -3.84% | CNY 5.82 | CNY 5.83 | CNY 5.37 | 36.62M |
| 2026-06-01 | CNY 5.73 | +9.98% | CNY 5.25 | CNY 5.73 | CNY 5.15 | 27.38M |
| 2026-05-29 | CNY 5.21 | -4.40% | CNY 5.50 | CNY 5.76 | CNY 5.20 | 27.72M |
| 2026-05-28 | CNY 5.45 | -1.62% | CNY 5.61 | CNY 5.64 | CNY 5.36 | 22.75M |
| 2026-05-27 | CNY 5.54 | -4.15% | CNY 5.72 | CNY 5.80 | CNY 5.49 | 31.35M |
| 2026-05-26 | CNY 5.78 | +0.35% | CNY 5.65 | CNY 6.05 | CNY 5.40 | 54.48M |