Zanyu Technology Group Co. Ltd. Class A 002637
SZSE · China · Process Industries
CNY 10.37+0.29 (+2.88%)
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 10.37 | +2.88% | CNY 10.12 | CNY 10.45 | CNY 10.10 | 14.70M |
| 2026-09-29 | CNY 10.08 | -0.98% | CNY 10.15 | CNY 10.35 | CNY 10.05 | 12.06M |
| 2026-09-28 | CNY 10.18 | -2.77% | CNY 10.61 | CNY 10.65 | CNY 10.15 | 14.15M |
| 2026-09-24 | CNY 10.47 | -4.38% | CNY 10.86 | CNY 10.92 | CNY 10.47 | 17.92M |
| 2026-09-23 | CNY 10.95 | -2.23% | CNY 11.10 | CNY 11.16 | CNY 10.85 | 13.08M |
| 2026-09-22 | CNY 11.20 | -1.06% | CNY 11.36 | CNY 11.51 | CNY 11.00 | 14.80M |
| 2026-09-21 | CNY 11.32 | +0.35% | CNY 11.23 | CNY 11.41 | CNY 11.17 | 11.10M |
| 2026-09-18 | CNY 11.28 | -0.79% | CNY 11.39 | CNY 11.42 | CNY 11.14 | 14.46M |
| 2026-09-17 | CNY 11.37 | +1.70% | CNY 11.15 | CNY 11.54 | CNY 11.07 | 18.91M |
| 2026-09-16 | CNY 11.18 | +1.27% | CNY 10.96 | CNY 11.54 | CNY 10.94 | 15.16M |
| 2026-09-15 | CNY 11.04 | -4.25% | CNY 11.45 | CNY 11.49 | CNY 10.96 | 16.16M |
| 2026-09-14 | CNY 11.53 | -3.51% | CNY 11.83 | CNY 11.92 | CNY 11.35 | 20.64M |
| 2026-09-11 | CNY 11.95 | -6.57% | CNY 12.56 | CNY 12.74 | CNY 11.88 | 31.34M |
| 2026-09-10 | CNY 12.79 | -4.77% | CNY 13.42 | CNY 13.49 | CNY 12.75 | 33.45M |
| 2026-09-09 | CNY 13.43 | -0.89% | CNY 13.39 | CNY 13.74 | CNY 13.18 | 42.18M |
| 2026-09-08 | CNY 13.55 | +6.03% | CNY 13.45 | CNY 13.98 | CNY 12.91 | 55.47M |
| 2026-09-07 | CNY 12.78 | +3.23% | CNY 12.48 | CNY 12.90 | CNY 12.39 | 32.28M |
| 2026-09-04 | CNY 12.38 | +1.48% | CNY 12.22 | CNY 12.79 | CNY 12.08 | 22.04M |
| 2026-09-03 | CNY 12.20 | +1.92% | CNY 11.99 | CNY 12.40 | CNY 11.78 | 20.83M |
| 2026-09-02 | CNY 11.97 | -1.07% | CNY 12.00 | CNY 12.17 | CNY 11.75 | 21.25M |
| 2026-09-01 | CNY 12.10 | +1.09% | CNY 12.04 | CNY 12.64 | CNY 12.00 | 28.03M |
| 2026-08-31 | CNY 11.97 | -3.31% | CNY 12.34 | CNY 12.53 | CNY 11.80 | 25.32M |
| 2026-08-28 | CNY 12.38 | +4.83% | CNY 11.82 | CNY 12.70 | CNY 11.75 | 26.86M |
| 2026-08-27 | CNY 11.81 | +4.51% | CNY 11.31 | CNY 11.94 | CNY 11.26 | 19.41M |
| 2026-08-26 | CNY 11.30 | +1.25% | CNY 10.95 | CNY 11.46 | CNY 10.92 | 15.60M |
| 2026-08-25 | CNY 11.16 | -1.50% | CNY 11.02 | CNY 11.56 | CNY 10.87 | 21.69M |
| 2026-08-24 | CNY 11.33 | -1.73% | CNY 11.64 | CNY 12.00 | CNY 11.20 | 22.63M |
| 2026-08-21 | CNY 11.53 | -4.71% | CNY 12.04 | CNY 12.16 | CNY 11.39 | 29.58M |
| 2026-08-20 | CNY 12.10 | +5.77% | CNY 11.62 | CNY 12.34 | CNY 11.44 | 43.58M |
| 2026-08-19 | CNY 11.44 | +0.35% | CNY 11.47 | CNY 11.94 | CNY 11.32 | 38.51M |
| 2026-08-18 | CNY 11.40 | +4.40% | CNY 10.95 | CNY 11.64 | CNY 10.91 | 32.14M |
| 2026-08-17 | CNY 10.92 | +1.96% | CNY 10.76 | CNY 11.12 | CNY 10.50 | 13.12M |
| 2026-08-14 | CNY 10.71 | +3.08% | CNY 10.48 | CNY 10.74 | CNY 10.27 | 11.43M |
| 2026-08-13 | CNY 10.39 | -3.26% | CNY 10.67 | CNY 10.74 | CNY 10.38 | 10.07M |
| 2026-08-12 | CNY 10.74 | +0.47% | CNY 10.66 | CNY 10.80 | CNY 10.63 | 7.55M |
| 2026-08-11 | CNY 10.69 | -2.99% | CNY 11.03 | CNY 11.03 | CNY 10.68 | 9.82M |
| 2026-08-10 | CNY 11.02 | +0.82% | CNY 10.91 | CNY 11.03 | CNY 10.51 | 13.92M |
| 2026-08-07 | CNY 10.93 | +1.30% | CNY 10.79 | CNY 10.99 | CNY 10.64 | 12.87M |
| 2026-08-06 | CNY 10.79 | +1.31% | CNY 10.65 | CNY 10.89 | CNY 10.54 | 13.02M |
| 2026-08-05 | CNY 10.65 | +0.76% | CNY 10.57 | CNY 10.74 | CNY 10.33 | 13.66M |
| 2026-08-04 | CNY 10.57 | +1.25% | CNY 10.62 | CNY 10.75 | CNY 10.30 | 19.59M |
| 2026-08-03 | CNY 10.44 | +7.74% | CNY 9.75 | CNY 10.66 | CNY 9.75 | 26.22M |
| 2026-07-31 | CNY 9.69 | +0.94% | CNY 9.70 | CNY 9.75 | CNY 9.56 | 8.02M |
| 2026-07-30 | CNY 9.60 | -1.64% | CNY 9.76 | CNY 10.04 | CNY 9.53 | 10.93M |
| 2026-07-29 | CNY 9.76 | +2.85% | CNY 9.61 | CNY 9.81 | CNY 9.50 | 8.70M |
| 2026-07-28 | CNY 9.49 | +0.21% | CNY 9.40 | CNY 9.52 | CNY 9.35 | 5.11M |
| 2026-07-27 | CNY 9.47 | +2.82% | CNY 9.21 | CNY 9.48 | CNY 9.16 | 7.15M |
| 2026-07-24 | CNY 9.21 | -2.85% | CNY 9.40 | CNY 9.53 | CNY 9.18 | 7.06M |
| 2026-07-23 | CNY 9.48 | +3.49% | CNY 9.16 | CNY 9.50 | CNY 9.16 | 9.61M |
| 2026-07-22 | CNY 9.16 | -2.14% | CNY 9.19 | CNY 9.37 | CNY 9.10 | 9.34M |
| 2026-07-21 | CNY 9.36 | -2.80% | CNY 9.71 | CNY 9.71 | CNY 9.01 | 12.99M |
| 2026-07-20 | CNY 9.63 | -1.83% | CNY 9.82 | CNY 10.08 | CNY 9.50 | 10.63M |
| 2026-07-17 | CNY 9.81 | -3.35% | CNY 10.08 | CNY 10.29 | CNY 9.60 | 13.15M |
| 2026-07-16 | CNY 10.15 | -2.50% | CNY 10.28 | CNY 10.53 | CNY 10.10 | 9.39M |
| 2026-07-15 | CNY 10.41 | +0.97% | CNY 10.21 | CNY 10.49 | CNY 10.11 | 9.08M |
| 2026-07-14 | CNY 10.31 | +2.08% | CNY 10.09 | CNY 10.32 | CNY 9.82 | 10.43M |
| 2026-07-13 | CNY 10.10 | -5.34% | CNY 10.46 | CNY 10.50 | CNY 9.81 | 15.55M |
| 2026-07-10 | CNY 10.67 | +2.89% | CNY 10.27 | CNY 10.88 | CNY 10.09 | 15.47M |
| 2026-07-09 | CNY 10.37 | -1.71% | CNY 10.48 | CNY 10.67 | CNY 10.16 | 14.60M |
| 2026-07-08 | CNY 10.55 | -2.85% | CNY 10.80 | CNY 10.83 | CNY 10.45 | 10.83M |
| 2026-07-07 | CNY 10.86 | -0.91% | CNY 10.90 | CNY 11.19 | CNY 10.73 | 15.39M |
| 2026-07-06 | CNY 10.96 | +1.01% | CNY 10.81 | CNY 11.14 | CNY 10.74 | 11.02M |
| 2026-07-03 | CNY 10.85 | -2.43% | CNY 11.08 | CNY 11.09 | CNY 10.75 | 10.22M |
| 2026-07-02 | CNY 11.12 | +0.72% | CNY 10.90 | CNY 11.27 | CNY 10.84 | 13.53M |
| 2026-07-01 | CNY 11.04 | +4.84% | CNY 10.50 | CNY 11.04 | CNY 10.38 | 17.17M |
| 2026-06-30 | CNY 10.53 | -2.68% | CNY 10.70 | CNY 10.74 | CNY 10.41 | 14.66M |
| 2026-06-29 | CNY 10.82 | -2.52% | CNY 10.99 | CNY 10.99 | CNY 10.29 | 20.42M |
| 2026-06-26 | CNY 11.10 | +2.21% | CNY 10.91 | CNY 11.47 | CNY 10.80 | 23.05M |
| 2026-06-25 | CNY 10.86 | -2.43% | CNY 11.01 | CNY 11.14 | CNY 10.75 | 14.40M |
| 2026-06-24 | CNY 11.13 | -2.11% | CNY 11.24 | CNY 11.51 | CNY 10.87 | 15.75M |
| 2026-06-23 | CNY 11.37 | +2.90% | CNY 11.00 | CNY 11.78 | CNY 10.90 | 24.99M |
| 2026-06-22 | CNY 11.05 | +2.50% | CNY 10.75 | CNY 11.06 | CNY 10.49 | 25.19M |
| 2026-06-18 | CNY 10.78 | -9.26% | CNY 11.88 | CNY 11.88 | CNY 10.69 | 39.17M |
| 2026-06-17 | CNY 11.88 | -3.88% | CNY 12.40 | CNY 12.40 | CNY 11.76 | 23.66M |
| 2026-06-16 | CNY 12.36 | -1.12% | CNY 12.33 | CNY 12.71 | CNY 12.14 | 25.95M |
| 2026-06-15 | CNY 12.50 | -1.42% | CNY 12.74 | CNY 12.78 | CNY 12.29 | 28.46M |
| 2026-06-12 | CNY 12.68 | +9.97% | CNY 11.53 | CNY 12.68 | CNY 11.40 | 28.12M |
| 2026-06-11 | CNY 11.53 | +0.61% | CNY 11.46 | CNY 11.64 | CNY 11.00 | 19.57M |
| 2026-06-10 | CNY 11.46 | -0.35% | CNY 11.44 | CNY 11.83 | CNY 11.12 | 20.27M |
| 2026-06-09 | CNY 11.50 | -7.03% | CNY 12.63 | CNY 12.73 | CNY 11.19 | 39.24M |
| 2026-06-08 | CNY 12.37 | -5.50% | CNY 12.77 | CNY 13.08 | CNY 12.36 | 32.40M |
| 2026-06-05 | CNY 13.09 | +1.79% | CNY 12.85 | CNY 13.48 | CNY 12.82 | 34.63M |
| 2026-06-04 | CNY 12.86 | +0.86% | CNY 12.71 | CNY 12.98 | CNY 12.52 | 30.75M |
| 2026-06-03 | CNY 12.75 | +0.08% | CNY 12.71 | CNY 12.92 | CNY 12.39 | 38.78M |
| 2026-06-02 | CNY 12.74 | +6.70% | CNY 12.31 | CNY 12.98 | CNY 12.16 | 55.76M |
| 2026-06-01 | CNY 11.94 | +10.05% | CNY 10.92 | CNY 11.94 | CNY 10.92 | 15.33M |
| 2026-05-29 | CNY 10.85 | +1.21% | CNY 10.72 | CNY 11.04 | CNY 10.66 | 13.07M |
| 2026-05-28 | CNY 10.72 | +0.94% | CNY 10.53 | CNY 10.79 | CNY 10.51 | 10.15M |
| 2026-05-27 | CNY 10.62 | -1.94% | CNY 10.73 | CNY 10.90 | CNY 10.52 | 14.68M |
| 2026-05-26 | CNY 10.83 | +2.36% | CNY 10.50 | CNY 11.62 | CNY 10.21 | 24.30M |