Guangdong Zhengye Technology Co., Ltd. Class A 300410
SZSE · China · Producer Manufacturing
CNY 8.50-0.32 (-3.63%)
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 8.50 | -3.63% | CNY 8.87 | CNY 8.90 | CNY 8.48 | 18.71M |
| 2026-09-29 | CNY 8.82 | +5.38% | CNY 8.42 | CNY 9.05 | CNY 8.42 | 29.56M |
| 2026-09-28 | CNY 8.37 | -4.78% | CNY 8.66 | CNY 8.74 | CNY 8.33 | 20.69M |
| 2026-09-24 | CNY 8.79 | -2.22% | CNY 8.99 | CNY 9.24 | CNY 8.76 | 22.66M |
| 2026-09-23 | CNY 8.99 | +2.51% | CNY 8.75 | CNY 9.13 | CNY 8.72 | 29.02M |
| 2026-09-22 | CNY 8.77 | -1.02% | CNY 8.88 | CNY 9.05 | CNY 8.73 | 23.87M |
| 2026-09-21 | CNY 8.86 | +0.80% | CNY 8.80 | CNY 8.98 | CNY 8.80 | 20.33M |
| 2026-09-18 | CNY 8.79 | +2.45% | CNY 8.69 | CNY 8.82 | CNY 8.62 | 22.73M |
| 2026-09-17 | CNY 8.58 | -3.38% | CNY 8.88 | CNY 8.92 | CNY 8.55 | 29.35M |
| 2026-09-16 | CNY 8.88 | +0.57% | CNY 8.80 | CNY 8.97 | CNY 8.63 | 35.72M |
| 2026-09-15 | CNY 8.83 | +1.26% | CNY 8.66 | CNY 8.86 | CNY 8.59 | 36.49M |
| 2026-09-14 | CNY 8.72 | +0.81% | CNY 8.68 | CNY 8.86 | CNY 8.27 | 39.30M |
| 2026-09-11 | CNY 8.65 | +6.79% | CNY 8.00 | CNY 8.75 | CNY 7.93 | 46.82M |
| 2026-09-10 | CNY 8.10 | -0.12% | CNY 8.07 | CNY 8.23 | CNY 7.98 | 12.05M |
| 2026-09-09 | CNY 8.11 | 0.00% | CNY 8.07 | CNY 8.26 | CNY 8.06 | 13.41M |
| 2026-09-08 | CNY 8.11 | +0.62% | CNY 8.16 | CNY 8.26 | CNY 8.06 | 13.49M |
| 2026-09-07 | CNY 8.06 | +2.68% | CNY 7.88 | CNY 8.08 | CNY 7.86 | 12.22M |
| 2026-09-04 | CNY 7.85 | -2.00% | CNY 8.06 | CNY 8.13 | CNY 7.76 | 14.82M |
| 2026-09-03 | CNY 8.01 | -0.99% | CNY 8.14 | CNY 8.23 | CNY 7.91 | 13.70M |
| 2026-09-02 | CNY 8.09 | -0.74% | CNY 8.06 | CNY 8.16 | CNY 7.99 | 10.31M |
| 2026-09-01 | CNY 8.15 | -1.33% | CNY 8.24 | CNY 8.27 | CNY 8.06 | 15.00M |
| 2026-08-31 | CNY 8.26 | +2.61% | CNY 7.97 | CNY 8.29 | CNY 7.90 | 18.99M |
| 2026-08-28 | CNY 8.05 | +0.37% | CNY 8.08 | CNY 8.19 | CNY 8.01 | 13.90M |
| 2026-08-27 | CNY 8.02 | +2.17% | CNY 7.84 | CNY 8.10 | CNY 7.77 | 15.73M |
| 2026-08-26 | CNY 7.85 | -0.63% | CNY 7.88 | CNY 7.95 | CNY 7.71 | 13.41M |
| 2026-08-25 | CNY 7.90 | +1.54% | CNY 7.68 | CNY 7.96 | CNY 7.59 | 15.62M |
| 2026-08-24 | CNY 7.78 | -1.52% | CNY 7.84 | CNY 7.99 | CNY 7.61 | 13.29M |
| 2026-08-21 | CNY 7.90 | +1.28% | CNY 7.69 | CNY 7.91 | CNY 7.62 | 10.39M |
| 2026-08-20 | CNY 7.80 | +1.43% | CNY 7.82 | CNY 7.91 | CNY 7.70 | 12.77M |
| 2026-08-19 | CNY 7.69 | -5.64% | CNY 7.95 | CNY 8.05 | CNY 7.62 | 15.48M |
| 2026-08-18 | CNY 8.15 | -2.40% | CNY 8.29 | CNY 8.40 | CNY 8.08 | 17.05M |
| 2026-08-17 | CNY 8.35 | +5.83% | CNY 7.82 | CNY 8.38 | CNY 7.75 | 23.25M |
| 2026-08-14 | CNY 7.89 | +1.94% | CNY 7.86 | CNY 7.99 | CNY 7.70 | 17.75M |
| 2026-08-13 | CNY 7.74 | -2.76% | CNY 8.00 | CNY 8.05 | CNY 7.72 | 15.50M |
| 2026-08-12 | CNY 7.96 | +2.18% | CNY 7.75 | CNY 7.97 | CNY 7.74 | 13.25M |
| 2026-08-11 | CNY 7.79 | -1.02% | CNY 7.80 | CNY 7.93 | CNY 7.73 | 11.86M |
| 2026-08-10 | CNY 7.87 | -0.25% | CNY 7.85 | CNY 7.90 | CNY 7.66 | 19.28M |
| 2026-08-07 | CNY 7.89 | +3.00% | CNY 7.65 | CNY 7.92 | CNY 7.55 | 27.31M |
| 2026-08-06 | CNY 7.66 | +2.68% | CNY 7.43 | CNY 7.68 | CNY 7.32 | 25.76M |
| 2026-08-05 | CNY 7.46 | +3.61% | CNY 7.20 | CNY 7.48 | CNY 7.16 | 24.86M |
| 2026-08-04 | CNY 7.20 | +2.86% | CNY 7.05 | CNY 7.27 | CNY 6.98 | 22.95M |
| 2026-08-03 | CNY 7.00 | +2.34% | CNY 6.95 | CNY 7.02 | CNY 6.83 | 17.31M |
| 2026-07-31 | CNY 6.84 | +3.01% | CNY 6.91 | CNY 7.09 | CNY 6.83 | 22.57M |
| 2026-07-30 | CNY 6.64 | -4.05% | CNY 6.86 | CNY 6.92 | CNY 6.60 | 18.41M |
| 2026-07-29 | CNY 6.92 | +1.02% | CNY 6.82 | CNY 6.96 | CNY 6.66 | 19.83M |
| 2026-07-28 | CNY 6.85 | -2.70% | CNY 6.89 | CNY 7.09 | CNY 6.81 | 19.93M |
| 2026-07-27 | CNY 7.04 | +2.92% | CNY 6.91 | CNY 7.08 | CNY 6.80 | 19.64M |
| 2026-07-24 | CNY 6.84 | -2.01% | CNY 6.91 | CNY 7.01 | CNY 6.77 | 15.53M |
| 2026-07-23 | CNY 6.98 | +4.18% | CNY 6.77 | CNY 7.01 | CNY 6.74 | 18.21M |
| 2026-07-22 | CNY 6.70 | -3.04% | CNY 6.72 | CNY 6.95 | CNY 6.65 | 21.28M |
| 2026-07-21 | CNY 6.91 | +6.64% | CNY 6.61 | CNY 6.93 | CNY 5.90 | 34.15M |
| 2026-07-20 | CNY 6.48 | -8.73% | CNY 7.36 | CNY 7.45 | CNY 6.34 | 27.01M |
| 2026-07-17 | CNY 7.10 | -7.07% | CNY 7.62 | CNY 7.68 | CNY 7.08 | 22.14M |
| 2026-07-16 | CNY 7.64 | -4.50% | CNY 7.85 | CNY 8.04 | CNY 7.61 | 17.94M |
| 2026-07-15 | CNY 8.00 | -2.20% | CNY 8.15 | CNY 8.35 | CNY 7.89 | 19.15M |
| 2026-07-14 | CNY 8.18 | +5.14% | CNY 7.71 | CNY 8.23 | CNY 7.61 | 20.37M |
| 2026-07-13 | CNY 7.78 | -8.15% | CNY 8.39 | CNY 8.55 | CNY 7.72 | 24.82M |
| 2026-07-10 | CNY 8.47 | -2.08% | CNY 8.77 | CNY 9.01 | CNY 8.46 | 27.01M |
| 2026-07-09 | CNY 8.65 | +1.05% | CNY 8.59 | CNY 8.72 | CNY 8.13 | 21.13M |
| 2026-07-08 | CNY 8.56 | -3.39% | CNY 8.88 | CNY 8.95 | CNY 8.34 | 20.64M |
| 2026-07-07 | CNY 8.86 | -2.96% | CNY 9.11 | CNY 9.43 | CNY 8.80 | 23.48M |
| 2026-07-06 | CNY 9.13 | -6.74% | CNY 9.81 | CNY 9.84 | CNY 8.99 | 27.98M |
| 2026-07-03 | CNY 9.79 | -4.58% | CNY 10.29 | CNY 10.35 | CNY 9.79 | 25.55M |
| 2026-07-02 | CNY 10.26 | -3.57% | CNY 10.48 | CNY 10.80 | CNY 10.16 | 25.62M |
| 2026-07-01 | CNY 10.64 | -3.88% | CNY 11.08 | CNY 11.10 | CNY 10.56 | 33.69M |
| 2026-06-30 | CNY 11.07 | +4.53% | CNY 10.62 | CNY 11.13 | CNY 10.52 | 40.69M |
| 2026-06-29 | CNY 10.59 | -10.71% | CNY 11.88 | CNY 12.17 | CNY 10.25 | 58.87M |
| 2026-06-26 | CNY 11.86 | +0.08% | CNY 12.03 | CNY 12.48 | CNY 11.43 | 52.23M |
| 2026-06-25 | CNY 11.85 | -2.63% | CNY 12.31 | CNY 12.35 | CNY 11.53 | 34.50M |
| 2026-06-24 | CNY 12.17 | -1.85% | CNY 12.31 | CNY 12.51 | CNY 11.87 | 30.66M |
| 2026-06-23 | CNY 12.40 | -3.50% | CNY 12.61 | CNY 12.68 | CNY 12.16 | 30.33M |
| 2026-06-22 | CNY 12.85 | -0.31% | CNY 13.00 | CNY 13.22 | CNY 12.52 | 42.30M |
| 2026-06-18 | CNY 12.89 | -2.79% | CNY 13.13 | CNY 13.18 | CNY 12.78 | 47.06M |
| 2026-06-17 | CNY 13.26 | +2.08% | CNY 12.82 | CNY 13.62 | CNY 12.72 | 60.64M |
| 2026-06-16 | CNY 12.99 | +10.08% | CNY 12.15 | CNY 13.50 | CNY 11.65 | 77.11M |
| 2026-06-15 | CNY 11.80 | +10.28% | CNY 10.89 | CNY 11.93 | CNY 10.86 | 53.75M |
| 2026-06-12 | CNY 10.70 | -1.29% | CNY 11.06 | CNY 12.10 | CNY 10.62 | 58.92M |
| 2026-06-11 | CNY 10.84 | -3.04% | CNY 10.99 | CNY 11.24 | CNY 10.67 | 35.43M |
| 2026-06-10 | CNY 11.18 | -3.54% | CNY 11.41 | CNY 11.69 | CNY 11.00 | 38.00M |
| 2026-06-09 | CNY 11.59 | +2.29% | CNY 11.52 | CNY 12.11 | CNY 11.39 | 54.23M |
| 2026-06-08 | CNY 11.33 | -5.66% | CNY 11.40 | CNY 12.00 | CNY 11.18 | 46.58M |
| 2026-06-05 | CNY 12.01 | -1.15% | CNY 11.80 | CNY 12.40 | CNY 11.27 | 65.31M |
| 2026-06-04 | CNY 12.15 | +0.16% | CNY 11.93 | CNY 12.80 | CNY 11.65 | 65.78M |
| 2026-06-03 | CNY 12.13 | -5.23% | CNY 12.40 | CNY 12.72 | CNY 11.94 | 73.74M |
| 2026-06-02 | CNY 12.80 | +8.94% | CNY 11.42 | CNY 12.97 | CNY 11.10 | 98.59M |
| 2026-06-01 | CNY 11.75 | -2.33% | CNY 11.60 | CNY 12.63 | CNY 11.60 | 70.73M |
| 2026-05-29 | CNY 12.03 | -2.35% | CNY 12.14 | CNY 12.39 | CNY 11.44 | 77.57M |
| 2026-05-28 | CNY 12.32 | +10.10% | CNY 10.91 | CNY 12.60 | CNY 10.87 | 77.63M |
| 2026-05-27 | CNY 11.19 | -3.37% | CNY 11.82 | CNY 12.09 | CNY 11.06 | 53.55M |
| 2026-05-26 | CNY 11.58 | +2.03% | CNY 11.50 | CNY 12.00 | CNY 11.30 | 76.49M |