Zhengyuan Zhihui Group Co., Ltd. Class A 300645
SZSE · China · Technology Services
CNY 13.90-0.19 (-1.35%)
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 13.90 | -1.35% | CNY 14.09 | CNY 14.20 | CNY 13.85 | 2.51M |
| 2026-09-29 | CNY 14.09 | +1.44% | CNY 13.82 | CNY 14.16 | CNY 13.82 | 2.64M |
| 2026-09-28 | CNY 13.89 | -0.22% | CNY 13.89 | CNY 14.05 | CNY 13.71 | 3.16M |
| 2026-09-24 | CNY 13.92 | -1.07% | CNY 13.97 | CNY 14.12 | CNY 13.81 |
| 3.48M |
| 2026-09-23 | CNY 14.07 | -2.09% | CNY 14.29 | CNY 14.36 | CNY 13.89 | 5.46M |
| 2026-09-22 | CNY 14.37 | +5.90% | CNY 13.63 | CNY 14.56 | CNY 13.57 | 7.63M |
| 2026-09-21 | CNY 13.57 | +3.75% | CNY 13.14 | CNY 13.68 | CNY 13.14 | 4.39M |
| 2026-09-18 | CNY 13.08 | -0.83% | CNY 13.20 | CNY 13.49 | CNY 13.02 | 2.90M |
| 2026-09-17 | CNY 13.19 | +1.38% | CNY 12.97 | CNY 13.22 | CNY 12.80 | 3.24M |
| 2026-09-16 | CNY 13.01 | +2.04% | CNY 12.74 | CNY 13.08 | CNY 12.57 | 3.45M |
| 2026-09-15 | CNY 12.75 | -3.19% | CNY 13.22 | CNY 13.22 | CNY 12.67 | 3.10M |
| 2026-09-14 | CNY 13.17 | -0.15% | CNY 13.19 | CNY 13.42 | CNY 13.05 | 3.56M |
| 2026-09-11 | CNY 13.19 | -2.94% | CNY 13.48 | CNY 13.56 | CNY 13.05 | 3.51M |
| 2026-09-10 | CNY 13.59 | -1.52% | CNY 13.80 | CNY 13.80 | CNY 13.58 | 2.04M |
| 2026-09-09 | CNY 13.80 | -0.93% | CNY 13.94 | CNY 13.95 | CNY 13.76 | 2.46M |
| 2026-09-08 | CNY 13.93 | +0.58% | CNY 13.86 | CNY 14.10 | CNY 13.78 | 2.21M |
| 2026-09-07 | CNY 13.85 | -0.57% | CNY 13.90 | CNY 14.03 | CNY 13.82 | 2.68M |
| 2026-09-04 | CNY 13.93 | +0.43% | CNY 13.93 | CNY 14.30 | CNY 13.83 | 3.79M |
| 2026-09-03 | CNY 13.87 | -2.26% | CNY 14.27 | CNY 14.42 | CNY 13.86 | 3.40M |
| 2026-09-02 | CNY 14.19 | -0.14% | CNY 14.18 | CNY 14.38 | CNY 13.99 | 3.88M |
| 2026-09-01 | CNY 14.21 | +2.16% | CNY 13.91 | CNY 14.35 | CNY 13.87 | 5.97M |
| 2026-08-31 | CNY 13.91 | +3.34% | CNY 13.41 | CNY 13.97 | CNY 13.37 | 5.26M |
| 2026-08-28 | CNY 13.46 | +1.51% | CNY 13.30 | CNY 13.58 | CNY 13.28 | 3.83M |
| 2026-08-27 | CNY 13.26 | +0.08% | CNY 13.30 | CNY 13.50 | CNY 13.10 | 3.17M |
| 2026-08-26 | CNY 13.25 | -0.90% | CNY 13.25 | CNY 13.40 | CNY 13.11 | 2.63M |
| 2026-08-25 | CNY 13.37 | +4.21% | CNY 12.78 | CNY 13.43 | CNY 12.70 | 3.50M |
| 2026-08-24 | CNY 12.83 | -1.08% | CNY 12.97 | CNY 13.05 | CNY 12.71 | 3.63M |
| 2026-08-21 | CNY 12.97 | +0.23% | CNY 12.89 | CNY 12.98 | CNY 12.62 | 2.36M |
| 2026-08-20 | CNY 12.94 | +2.54% | CNY 12.65 | CNY 12.97 | CNY 12.65 | 2.34M |
| 2026-08-19 | CNY 12.62 | -3.52% | CNY 13.03 | CNY 13.03 | CNY 12.58 | 3.37M |
| 2026-08-18 | CNY 13.08 | -0.53% | CNY 13.18 | CNY 13.18 | CNY 12.88 | 2.78M |
| 2026-08-17 | CNY 13.15 | +1.47% | CNY 12.96 | CNY 13.18 | CNY 12.70 | 3.44M |
| 2026-08-14 | CNY 12.96 | +0.08% | CNY 12.99 | CNY 13.07 | CNY 12.78 | 2.97M |
| 2026-08-13 | CNY 12.95 | -2.12% | CNY 13.20 | CNY 13.36 | CNY 12.92 | 3.16M |
| 2026-08-12 | CNY 13.23 | +0.92% | CNY 13.04 | CNY 13.30 | CNY 13.00 | 3.36M |
| 2026-08-11 | CNY 13.11 | -0.61% | CNY 13.28 | CNY 13.30 | CNY 12.93 | 3.43M |
| 2026-08-10 | CNY 13.19 | +2.01% | CNY 12.97 | CNY 13.21 | CNY 12.73 | 5.30M |
| 2026-08-07 | CNY 12.93 | -1.60% | CNY 13.25 | CNY 13.28 | CNY 12.54 | 5.34M |
| 2026-08-06 | CNY 13.14 | +1.08% | CNY 12.95 | CNY 13.31 | CNY 12.90 | 4.22M |
| 2026-08-05 | CNY 13.00 | +0.62% | CNY 12.98 | CNY 13.28 | CNY 12.81 | 5.13M |
| 2026-08-04 | CNY 12.92 | +1.25% | CNY 12.90 | CNY 13.10 | CNY 12.80 | 4.31M |
| 2026-08-03 | CNY 12.76 | +0.31% | CNY 12.68 | CNY 12.88 | CNY 12.48 | 6.63M |
| 2026-07-31 | CNY 12.72 | +4.78% | CNY 12.19 | CNY 12.95 | CNY 12.17 | 6.88M |
| 2026-07-30 | CNY 12.14 | +2.19% | CNY 11.96 | CNY 12.47 | CNY 11.82 | 6.56M |
| 2026-07-29 | CNY 11.88 | +2.15% | CNY 11.64 | CNY 11.96 | CNY 11.64 | 3.86M |
| 2026-07-28 | CNY 11.63 | +1.75% | CNY 11.38 | CNY 11.74 | CNY 11.31 | 3.39M |
| 2026-07-27 | CNY 11.43 | +2.97% | CNY 11.06 | CNY 11.47 | CNY 11.02 | 3.77M |
| 2026-07-24 | CNY 11.10 | -2.97% | CNY 11.36 | CNY 11.36 | CNY 10.95 | 3.20M |
| 2026-07-23 | CNY 11.44 | +2.97% | CNY 11.07 | CNY 11.44 | CNY 10.95 | 3.96M |
| 2026-07-22 | CNY 11.11 | -2.97% | CNY 11.41 | CNY 11.46 | CNY 10.99 | 4.34M |
| 2026-07-21 | CNY 11.45 | +0.44% | CNY 11.40 | CNY 11.62 | CNY 10.95 | 6.89M |
| 2026-07-20 | CNY 11.40 | -2.40% | CNY 11.65 | CNY 12.19 | CNY 11.23 | 5.78M |
| 2026-07-17 | CNY 11.68 | -3.47% | CNY 12.06 | CNY 12.32 | CNY 11.56 | 4.57M |
| 2026-07-16 | CNY 12.10 | +1.68% | CNY 11.90 | CNY 12.28 | CNY 11.73 | 3.96M |
| 2026-07-15 | CNY 11.90 | +1.80% | CNY 11.67 | CNY 12.06 | CNY 11.61 | 2.99M |
| 2026-07-14 | CNY 11.69 | +1.74% | CNY 11.41 | CNY 11.71 | CNY 11.20 | 4.23M |
| 2026-07-13 | CNY 11.49 | -3.77% | CNY 11.98 | CNY 12.05 | CNY 11.45 | 3.72M |
| 2026-07-10 | CNY 11.94 | +1.62% | CNY 11.62 | CNY 12.19 | CNY 11.47 | 3.58M |
| 2026-07-09 | CNY 11.75 | +0.26% | CNY 11.60 | CNY 11.90 | CNY 11.40 | 3.71M |
| 2026-07-08 | CNY 11.72 | +0.09% | CNY 11.59 | CNY 11.80 | CNY 11.42 | 3.38M |
| 2026-07-07 | CNY 11.71 | -2.74% | CNY 12.04 | CNY 12.08 | CNY 11.62 | 2.96M |
| 2026-07-06 | CNY 12.04 | -2.03% | CNY 12.29 | CNY 12.45 | CNY 11.98 | 3.59M |
| 2026-07-03 | CNY 12.29 | +1.91% | CNY 12.30 | CNY 12.42 | CNY 12.08 | 4.61M |
| 2026-07-02 | CNY 12.06 | -2.51% | CNY 12.30 | CNY 12.65 | CNY 11.97 | 4.96M |
| 2026-07-01 | CNY 12.37 | +5.10% | CNY 11.89 | CNY 12.65 | CNY 11.80 | 6.41M |
| 2026-06-30 | CNY 11.77 | -1.92% | CNY 12.04 | CNY 12.35 | CNY 11.74 | 5.72M |
| 2026-06-29 | CNY 12.00 | +2.39% | CNY 12.03 | CNY 13.24 | CNY 11.38 | 7.27M |
| 2026-06-26 | CNY 11.72 | -3.78% | CNY 12.10 | CNY 12.10 | CNY 11.59 | 4.25M |
| 2026-06-25 | CNY 12.18 | -3.03% | CNY 12.50 | CNY 12.58 | CNY 12.01 | 3.90M |
| 2026-06-24 | CNY 12.56 | -4.05% | CNY 13.10 | CNY 13.14 | CNY 12.41 | 3.75M |
| 2026-06-23 | CNY 13.09 | -0.08% | CNY 12.97 | CNY 13.39 | CNY 12.93 | 3.44M |
| 2026-06-22 | CNY 13.10 | +3.07% | CNY 12.63 | CNY 13.13 | CNY 12.24 | 4.59M |
| 2026-06-18 | CNY 12.71 | -1.17% | CNY 12.80 | CNY 12.90 | CNY 12.50 | 3.95M |
| 2026-06-17 | CNY 12.86 | -3.45% | CNY 13.27 | CNY 13.27 | CNY 12.75 | 3.69M |
| 2026-06-16 | CNY 13.32 | +0.30% | CNY 13.29 | CNY 13.42 | CNY 12.96 | 3.26M |
| 2026-06-15 | CNY 13.28 | -0.30% | CNY 13.35 | CNY 13.76 | CNY 13.13 | 4.27M |
| 2026-06-12 | CNY 13.32 | +2.15% | CNY 13.26 | CNY 13.44 | CNY 12.92 | 3.32M |
| 2026-06-11 | CNY 13.04 | -2.61% | CNY 13.26 | CNY 13.43 | CNY 12.80 | 3.79M |
| 2026-06-10 | CNY 13.39 | -2.33% | CNY 13.67 | CNY 13.80 | CNY 13.14 | 3.95M |
| 2026-06-09 | CNY 13.71 | 0.00% | CNY 13.81 | CNY 14.05 | CNY 13.45 | 3.67M |
| 2026-06-08 | CNY 13.71 | -1.72% | CNY 13.70 | CNY 14.18 | CNY 13.37 | 4.70M |
| 2026-06-05 | CNY 13.95 | +3.10% | CNY 13.55 | CNY 14.20 | CNY 13.31 | 4.17M |
| 2026-06-04 | CNY 13.53 | -2.52% | CNY 13.82 | CNY 13.92 | CNY 13.41 | 3.41M |
| 2026-06-03 | CNY 13.88 | -1.56% | CNY 14.15 | CNY 14.26 | CNY 13.78 | 3.43M |
| 2026-06-02 | CNY 14.10 | -3.49% | CNY 14.68 | CNY 14.74 | CNY 14.03 | 4.46M |
| 2026-06-01 | CNY 14.61 | +4.96% | CNY 13.92 | CNY 14.87 | CNY 13.86 | 6.68M |
| 2026-05-29 | CNY 13.92 | -3.06% | CNY 14.36 | CNY 14.54 | CNY 13.80 | 3.07M |
| 2026-05-28 | CNY 14.36 | +0.84% | CNY 14.22 | CNY 14.54 | CNY 13.84 | 3.82M |
| 2026-05-27 | CNY 14.24 | -2.53% | CNY 14.61 | CNY 14.75 | CNY 14.01 | 4.71M |
| 2026-05-26 | CNY 14.61 | -2.60% | CNY 14.91 | CNY 14.95 | CNY 14.44 | 4.19M |