Shenzhen Zhilai Sci & Tech Co. Ltd. Class A 300771
SZSE · China · Producer Manufacturing
CNY 11.32-0.09 (-0.79%)
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 11.32 | -0.79% | CNY 11.42 | CNY 11.51 | CNY 11.29 | 3.37M |
| 2026-09-29 | CNY 11.41 | +1.60% | CNY 11.20 | CNY 11.50 | CNY 11.12 | 3.76M |
| 2026-09-28 | CNY 11.23 | -1.75% | CNY 11.40 | CNY 11.49 | CNY 11.18 | 3.03M |
| 2026-09-24 | CNY 11.43 | -0.17% | CNY 11.47 | CNY 11.56 | CNY 11.37 | 3.65M |
| 2026-09-23 | CNY 11.45 | -0.26% | CNY 11.48 | CNY 11.52 | CNY 11.30 | 2.74M |
| 2026-09-22 | CNY 11.48 | +0.70% | CNY 11.47 | CNY 11.60 | CNY 11.42 | 4.74M |
| 2026-09-21 | CNY 11.40 | +0.71% | CNY 11.28 | CNY 11.45 | CNY 11.25 | 3.71M |
| 2026-09-18 | CNY 11.32 | +2.07% | CNY 11.17 | CNY 11.34 | CNY 11.09 | 4.58M |
| 2026-09-17 | CNY 11.09 | -0.72% | CNY 11.11 | CNY 11.21 | CNY 10.89 | 3.70M |
| 2026-09-16 | CNY 11.17 | +1.18% | CNY 10.93 | CNY 11.22 | CNY 10.91 | 3.14M |
| 2026-09-15 | CNY 11.04 | -2.04% | CNY 11.28 | CNY 11.31 | CNY 10.94 | 3.60M |
| 2026-09-14 | CNY 11.27 | +0.54% | CNY 11.12 | CNY 11.39 | CNY 11.12 | 2.14M |
| 2026-09-11 | CNY 11.21 | -1.32% | CNY 11.30 | CNY 11.37 | CNY 11.06 | 3.29M |
| 2026-09-10 | CNY 11.36 | -1.90% | CNY 11.52 | CNY 11.52 | CNY 11.35 | 2.85M |
| 2026-09-09 | CNY 11.58 | -1.19% | CNY 11.70 | CNY 11.72 | CNY 11.53 | 2.42M |
| 2026-09-08 | CNY 11.72 | +0.34% | CNY 11.65 | CNY 11.77 | CNY 11.65 | 2.26M |
| 2026-09-07 | CNY 11.68 | -0.26% | CNY 11.71 | CNY 11.79 | CNY 11.62 | 3.36M |
| 2026-09-04 | CNY 11.71 | -0.34% | CNY 11.85 | CNY 11.97 | CNY 11.63 | 3.63M |
| 2026-09-03 | CNY 11.75 | -0.68% | CNY 11.90 | CNY 12.01 | CNY 11.72 | 2.55M |
| 2026-09-02 | CNY 11.83 | -1.42% | CNY 11.88 | CNY 11.99 | CNY 11.75 | 3.94M |
| 2026-09-01 | CNY 12.00 | +1.01% | CNY 11.85 | CNY 12.04 | CNY 11.83 | 3.99M |
| 2026-08-31 | CNY 11.88 | +0.17% | CNY 11.86 | CNY 11.97 | CNY 11.75 | 4.60M |
| 2026-08-28 | CNY 11.86 | -0.59% | CNY 11.90 | CNY 11.97 | CNY 11.84 | 3.75M |
| 2026-08-27 | CNY 11.93 | +1.45% | CNY 11.73 | CNY 12.08 | CNY 11.73 | 6.43M |
| 2026-08-26 | CNY 11.76 | +2.53% | CNY 11.80 | CNY 11.98 | CNY 11.52 | 7.09M |
| 2026-08-25 | CNY 11.47 | +2.32% | CNY 11.10 | CNY 11.56 | CNY 11.10 | 3.91M |
| 2026-08-24 | CNY 11.21 | -0.53% | CNY 11.40 | CNY 11.40 | CNY 11.04 | 2.24M |
| 2026-08-21 | CNY 11.27 | -0.97% | CNY 11.28 | CNY 11.35 | CNY 11.13 | 2.85M |
| 2026-08-20 | CNY 11.38 | +1.16% | CNY 11.36 | CNY 11.50 | CNY 11.29 | 3.29M |
| 2026-08-19 | CNY 11.25 | -4.09% | CNY 11.53 | CNY 11.75 | CNY 11.19 | 4.09M |
| 2026-08-18 | CNY 11.73 | -1.26% | CNY 11.82 | CNY 11.83 | CNY 11.56 | 2.94M |
| 2026-08-17 | CNY 11.88 | +0.17% | CNY 11.76 | CNY 11.89 | CNY 11.59 | 3.82M |
| 2026-08-14 | CNY 11.86 | +0.25% | CNY 11.82 | CNY 11.95 | CNY 11.68 | 3.08M |
| 2026-08-13 | CNY 11.83 | -1.58% | CNY 11.98 | CNY 12.05 | CNY 11.80 | 3.42M |
| 2026-08-12 | CNY 12.02 | +0.67% | CNY 12.07 | CNY 12.14 | CNY 11.90 | 4.28M |
| 2026-08-11 | CNY 11.94 | -1.32% | CNY 12.08 | CNY 12.08 | CNY 11.80 | 3.15M |
| 2026-08-10 | CNY 12.10 | +0.33% | CNY 12.01 | CNY 12.10 | CNY 11.87 | 4.06M |
| 2026-08-07 | CNY 12.06 | -2.19% | CNY 12.21 | CNY 12.28 | CNY 11.81 | 7.59M |
| 2026-08-06 | CNY 12.33 | +1.73% | CNY 11.91 | CNY 12.65 | CNY 11.83 | 10.31M |
| 2026-08-05 | CNY 12.12 | +6.69% | CNY 11.36 | CNY 12.15 | CNY 11.30 | 10.46M |
| 2026-08-04 | CNY 11.36 | +0.35% | CNY 11.39 | CNY 11.66 | CNY 11.31 | 6.31M |
| 2026-08-03 | CNY 11.32 | -2.75% | CNY 11.70 | CNY 11.70 | CNY 11.23 | 6.66M |
| 2026-07-31 | CNY 11.64 | +1.66% | CNY 11.59 | CNY 12.25 | CNY 11.38 | 11.35M |
| 2026-07-30 | CNY 11.45 | +1.15% | CNY 11.16 | CNY 11.62 | CNY 11.06 | 9.52M |
| 2026-07-29 | CNY 11.32 | +7.10% | CNY 10.63 | CNY 11.33 | CNY 10.57 | 9.12M |
| 2026-07-28 | CNY 10.57 | +0.57% | CNY 10.43 | CNY 10.72 | CNY 10.39 | 3.40M |
| 2026-07-27 | CNY 10.51 | +1.84% | CNY 10.19 | CNY 10.55 | CNY 10.16 | 3.43M |
| 2026-07-24 | CNY 10.32 | -3.82% | CNY 10.52 | CNY 10.58 | CNY 10.20 | 4.13M |
| 2026-07-23 | CNY 10.73 | -0.65% | CNY 10.59 | CNY 10.98 | CNY 10.43 | 7.54M |
| 2026-07-22 | CNY 10.80 | +3.25% | CNY 10.35 | CNY 10.94 | CNY 9.98 | 9.99M |
| 2026-07-21 | CNY 10.46 | +1.36% | CNY 10.29 | CNY 10.48 | CNY 9.88 | 4.70M |
| 2026-07-20 | CNY 10.32 | -2.46% | CNY 10.50 | CNY 10.95 | CNY 10.15 | 4.34M |
| 2026-07-17 | CNY 10.58 | -3.56% | CNY 10.90 | CNY 11.08 | CNY 10.51 | 5.37M |
| 2026-07-16 | CNY 10.97 | +4.18% | CNY 10.51 | CNY 11.10 | CNY 10.43 | 6.59M |
| 2026-07-15 | CNY 10.53 | +1.94% | CNY 10.39 | CNY 10.60 | CNY 10.28 | 3.94M |
| 2026-07-14 | CNY 10.33 | +3.20% | CNY 10.15 | CNY 10.38 | CNY 9.91 | 3.71M |
| 2026-07-13 | CNY 10.01 | -4.85% | CNY 10.51 | CNY 10.54 | CNY 9.96 | 4.57M |
| 2026-07-10 | CNY 10.52 | +1.64% | CNY 10.30 | CNY 10.74 | CNY 10.21 | 3.78M |
| 2026-07-09 | CNY 10.35 | -0.86% | CNY 10.41 | CNY 10.50 | CNY 10.07 | 3.04M |
| 2026-07-08 | CNY 10.44 | -1.04% | CNY 10.57 | CNY 10.58 | CNY 10.30 | 2.97M |
| 2026-07-07 | CNY 10.55 | -2.76% | CNY 10.85 | CNY 10.88 | CNY 10.49 | 3.07M |
| 2026-07-06 | CNY 10.85 | -2.16% | CNY 11.08 | CNY 11.22 | CNY 10.79 | 4.18M |
| 2026-07-03 | CNY 11.09 | +2.50% | CNY 10.84 | CNY 11.19 | CNY 10.79 | 4.95M |
| 2026-07-02 | CNY 10.82 | +0.84% | CNY 10.67 | CNY 11.10 | CNY 10.61 | 5.16M |
| 2026-07-01 | CNY 10.73 | +3.97% | CNY 10.27 | CNY 10.95 | CNY 10.21 | 6.29M |
| 2026-06-30 | CNY 10.32 | +0.98% | CNY 10.20 | CNY 10.47 | CNY 10.08 | 3.54M |
| 2026-06-29 | CNY 10.22 | -0.78% | CNY 10.40 | CNY 10.40 | CNY 9.92 | 4.62M |
| 2026-06-26 | CNY 10.30 | -3.29% | CNY 10.50 | CNY 10.59 | CNY 10.26 | 4.53M |
| 2026-06-25 | CNY 10.65 | -3.53% | CNY 11.01 | CNY 11.10 | CNY 10.60 | 4.36M |
| 2026-06-24 | CNY 11.04 | -2.56% | CNY 11.30 | CNY 11.39 | CNY 10.85 | 4.18M |
| 2026-06-23 | CNY 11.33 | +0.27% | CNY 11.20 | CNY 11.61 | CNY 11.17 | 4.63M |
| 2026-06-22 | CNY 11.30 | -0.53% | CNY 11.25 | CNY 11.51 | CNY 10.90 | 4.62M |
| 2026-06-18 | CNY 11.36 | -1.56% | CNY 11.48 | CNY 11.55 | CNY 11.25 | 3.17M |
| 2026-06-17 | CNY 11.54 | -3.27% | CNY 11.77 | CNY 11.87 | CNY 11.36 | 6.70M |
| 2026-06-16 | CNY 11.93 | +4.10% | CNY 11.31 | CNY 12.13 | CNY 11.29 | 8.26M |
| 2026-06-15 | CNY 11.46 | +2.78% | CNY 11.20 | CNY 11.46 | CNY 11.20 | 4.62M |
| 2026-06-12 | CNY 11.15 | +1.55% | CNY 11.08 | CNY 11.23 | CNY 10.93 | 3.88M |
| 2026-06-11 | CNY 10.98 | -2.40% | CNY 11.20 | CNY 11.26 | CNY 10.82 | 4.20M |
| 2026-06-10 | CNY 11.25 | -2.85% | CNY 11.50 | CNY 11.60 | CNY 11.09 | 3.93M |
| 2026-06-09 | CNY 11.58 | +1.67% | CNY 11.51 | CNY 11.86 | CNY 11.27 | 4.26M |
| 2026-06-08 | CNY 11.39 | -4.04% | CNY 11.57 | CNY 11.87 | CNY 11.25 | 4.74M |
| 2026-06-05 | CNY 11.87 | +1.63% | CNY 11.69 | CNY 11.97 | CNY 11.35 | 5.24M |
| 2026-06-04 | CNY 11.68 | -0.85% | CNY 11.75 | CNY 11.80 | CNY 11.48 | 4.15M |
| 2026-06-03 | CNY 11.78 | -0.59% | CNY 11.85 | CNY 12.00 | CNY 11.70 | 3.21M |
| 2026-06-02 | CNY 11.85 | -1.41% | CNY 11.99 | CNY 12.09 | CNY 11.65 | 3.43M |
| 2026-06-01 | CNY 12.02 | +3.18% | CNY 11.61 | CNY 12.16 | CNY 11.55 | 5.02M |
| 2026-05-29 | CNY 11.65 | -3.80% | CNY 12.13 | CNY 12.20 | CNY 11.58 | 4.80M |
| 2026-05-28 | CNY 12.11 | +1.17% | CNY 11.96 | CNY 12.28 | CNY 11.86 | 4.05M |
| 2026-05-27 | CNY 11.97 | -4.32% | CNY 12.42 | CNY 12.49 | CNY 11.87 | 6.95M |
| 2026-05-26 | CNY 12.51 | -2.95% | CNY 12.77 | CNY 12.87 | CNY 12.26 | 5.91M |