Ningbo Zhenyu Technology Co., Ltd. Class A 300953
SZSE · China · Producer Manufacturing
CNY 92.15-0.85 (-0.91%)
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 92.15 | -0.91% | CNY 93.73 | CNY 96.07 | CNY 91.60 | 5.69M |
| 2026-09-29 | CNY 93.00 | -0.80% | CNY 93.75 | CNY 94.50 | CNY 91.28 | 4.81M |
| 2026-09-28 | CNY 93.75 | -3.15% | CNY 96.80 | CNY 97.37 | CNY 92.13 | 4.91M |
| 2026-09-24 | CNY 96.80 | -4.68% | CNY 101.31 | CNY 101.55 | CNY 96.80 |
| 7.36M |
| 2026-09-23 | CNY 101.55 | +6.69% | CNY 95.00 | CNY 103.29 | CNY 93.88 | 11.57M |
| 2026-09-22 | CNY 95.18 | -2.77% | CNY 98.01 | CNY 99.62 | CNY 94.78 | 6.61M |
| 2026-09-21 | CNY 97.89 | -0.52% | CNY 99.99 | CNY 101.69 | CNY 97.60 | 6.92M |
| 2026-09-18 | CNY 98.40 | +2.10% | CNY 97.00 | CNY 99.90 | CNY 96.53 | 9.51M |
| 2026-09-17 | CNY 96.38 | +3.87% | CNY 91.20 | CNY 99.72 | CNY 91.09 | 13.21M |
| 2026-09-16 | CNY 92.79 | +5.77% | CNY 87.80 | CNY 94.30 | CNY 84.74 | 11.94M |
| 2026-09-15 | CNY 87.73 | -1.12% | CNY 88.00 | CNY 90.74 | CNY 87.02 | 4.42M |
| 2026-09-14 | CNY 88.72 | +3.19% | CNY 84.97 | CNY 90.20 | CNY 84.50 | 4.28M |
| 2026-09-11 | CNY 85.98 | -2.32% | CNY 87.00 | CNY 87.07 | CNY 84.47 | 5.42M |
| 2026-09-10 | CNY 88.02 | -1.23% | CNY 88.20 | CNY 88.80 | CNY 87.40 | 2.37M |
| 2026-09-09 | CNY 89.12 | -1.62% | CNY 90.20 | CNY 91.50 | CNY 88.74 | 3.09M |
| 2026-09-08 | CNY 90.59 | -1.83% | CNY 92.25 | CNY 92.30 | CNY 90.13 | 4.02M |
| 2026-09-07 | CNY 92.28 | +4.09% | CNY 88.65 | CNY 93.30 | CNY 88.65 | 6.13M |
| 2026-09-04 | CNY 88.65 | -4.16% | CNY 93.19 | CNY 94.30 | CNY 88.12 | 5.39M |
| 2026-09-03 | CNY 92.50 | +4.40% | CNY 89.31 | CNY 93.14 | CNY 89.30 | 6.06M |
| 2026-09-02 | CNY 88.60 | -1.87% | CNY 89.30 | CNY 89.84 | CNY 88.01 | 3.40M |
| 2026-09-01 | CNY 90.29 | -2.61% | CNY 93.00 | CNY 93.45 | CNY 90.07 | 3.90M |
| 2026-08-31 | CNY 92.71 | +0.12% | CNY 91.86 | CNY 92.91 | CNY 90.41 | 4.47M |
| 2026-08-28 | CNY 92.60 | -2.01% | CNY 94.01 | CNY 94.49 | CNY 92.02 | 3.87M |
| 2026-08-27 | CNY 94.50 | +2.12% | CNY 92.33 | CNY 95.00 | CNY 90.90 | 5.38M |
| 2026-08-26 | CNY 92.54 | -2.66% | CNY 95.14 | CNY 95.67 | CNY 92.16 | 5.37M |
| 2026-08-25 | CNY 95.07 | -2.65% | CNY 95.91 | CNY 97.04 | CNY 93.40 | 4.54M |
| 2026-08-24 | CNY 97.66 | -2.35% | CNY 99.95 | CNY 100.05 | CNY 95.30 | 4.67M |
| 2026-08-21 | CNY 100.01 | +0.50% | CNY 99.88 | CNY 101.21 | CNY 98.18 | 3.64M |
| 2026-08-20 | CNY 99.51 | +1.31% | CNY 99.00 | CNY 101.50 | CNY 98.29 | 4.94M |
| 2026-08-19 | CNY 98.22 | -10.14% | CNY 107.00 | CNY 107.11 | CNY 97.91 | 8.34M |
| 2026-08-18 | CNY 109.30 | +1.03% | CNY 108.00 | CNY 109.96 | CNY 106.03 | 7.22M |
| 2026-08-17 | CNY 108.19 | +2.55% | CNY 101.76 | CNY 108.19 | CNY 101.01 | 10.11M |
| 2026-08-14 | CNY 105.50 | +1.09% | CNY 105.06 | CNY 108.36 | CNY 104.31 | 9.51M |
| 2026-08-13 | CNY 104.36 | +0.25% | CNY 106.50 | CNY 107.18 | CNY 104.28 | 8.45M |
| 2026-08-12 | CNY 104.10 | -1.50% | CNY 105.68 | CNY 106.50 | CNY 103.44 | 6.55M |
| 2026-08-11 | CNY 105.68 | +5.00% | CNY 100.23 | CNY 107.36 | CNY 98.59 | 9.06M |
| 2026-08-10 | CNY 100.65 | -1.25% | CNY 103.00 | CNY 104.50 | CNY 99.72 | 6.10M |
| 2026-08-07 | CNY 101.92 | +0.61% | CNY 102.00 | CNY 102.40 | CNY 98.13 | 7.05M |
| 2026-08-06 | CNY 101.30 | -0.01% | CNY 99.94 | CNY 103.58 | CNY 99.10 | 6.82M |
| 2026-08-05 | CNY 101.31 | +7.01% | CNY 95.00 | CNY 102.67 | CNY 93.83 | 8.86M |
| 2026-08-04 | CNY 94.67 | +3.88% | CNY 91.77 | CNY 95.48 | CNY 90.12 | 6.64M |
| 2026-08-03 | CNY 91.13 | +1.19% | CNY 90.06 | CNY 95.02 | CNY 89.26 | 6.68M |
| 2026-07-31 | CNY 90.06 | +5.88% | CNY 89.20 | CNY 92.50 | CNY 89.08 | 7.89M |
| 2026-07-30 | CNY 85.06 | -4.29% | CNY 88.99 | CNY 89.30 | CNY 83.88 | 6.35M |
| 2026-07-29 | CNY 88.87 | -2.05% | CNY 91.50 | CNY 91.90 | CNY 87.03 | 6.20M |
| 2026-07-28 | CNY 90.73 | -5.27% | CNY 94.86 | CNY 95.17 | CNY 90.53 | 5.34M |
| 2026-07-27 | CNY 95.78 | +5.72% | CNY 89.90 | CNY 95.87 | CNY 89.90 | 8.21M |
| 2026-07-24 | CNY 90.60 | -4.33% | CNY 92.51 | CNY 94.70 | CNY 89.99 | 5.97M |
| 2026-07-23 | CNY 94.70 | -0.94% | CNY 94.97 | CNY 96.47 | CNY 93.70 | 5.13M |
| 2026-07-22 | CNY 95.60 | -3.12% | CNY 98.08 | CNY 98.20 | CNY 94.74 | 5.53M |
| 2026-07-21 | CNY 98.68 | +3.62% | CNY 95.45 | CNY 99.33 | CNY 90.10 | 10.19M |
| 2026-07-20 | CNY 95.23 | -4.10% | CNY 102.09 | CNY 102.50 | CNY 92.00 | 9.24M |
| 2026-07-17 | CNY 99.30 | -7.80% | CNY 107.69 | CNY 108.20 | CNY 98.22 | 7.84M |
| 2026-07-16 | CNY 107.70 | -2.97% | CNY 109.71 | CNY 113.99 | CNY 107.09 | 6.08M |
| 2026-07-15 | CNY 111.00 | -2.82% | CNY 114.21 | CNY 116.17 | CNY 110.55 | 5.45M |
| 2026-07-14 | CNY 114.22 | +0.19% | CNY 113.63 | CNY 115.23 | CNY 109.00 | 7.39M |
| 2026-07-13 | CNY 114.00 | -9.15% | CNY 123.60 | CNY 123.88 | CNY 113.00 | 10.58M |
| 2026-07-10 | CNY 125.48 | +3.15% | CNY 121.02 | CNY 132.65 | CNY 120.70 | 11.72M |
| 2026-07-09 | CNY 121.65 | -0.03% | CNY 121.85 | CNY 123.47 | CNY 117.00 | 7.40M |
| 2026-07-08 | CNY 121.69 | -7.57% | CNY 132.60 | CNY 132.99 | CNY 121.58 | 10.18M |
| 2026-07-07 | CNY 131.65 | -7.43% | CNY 142.09 | CNY 146.50 | CNY 131.00 | 13.40M |
| 2026-07-06 | CNY 142.22 | -5.12% | CNY 146.08 | CNY 152.00 | CNY 141.83 | 12.90M |
| 2026-07-03 | CNY 149.90 | +8.15% | CNY 140.08 | CNY 157.18 | CNY 140.07 | 18.87M |
| 2026-07-02 | CNY 138.60 | +3.32% | CNY 134.10 | CNY 147.50 | CNY 133.86 | 15.42M |
| 2026-07-01 | CNY 134.14 | +0.33% | CNY 135.00 | CNY 137.50 | CNY 133.00 | 7.73M |
| 2026-06-30 | CNY 133.70 | +5.44% | CNY 127.00 | CNY 134.60 | CNY 126.88 | 7.60M |
| 2026-06-29 | CNY 126.80 | -1.09% | CNY 128.50 | CNY 129.20 | CNY 122.85 | 7.53M |
| 2026-06-26 | CNY 128.20 | -4.40% | CNY 133.00 | CNY 134.18 | CNY 126.50 | 9.30M |
| 2026-06-25 | CNY 134.10 | -3.86% | CNY 139.38 | CNY 140.77 | CNY 133.00 | 10.92M |
| 2026-06-24 | CNY 139.49 | -1.77% | CNY 142.00 | CNY 142.55 | CNY 136.48 | 8.84M |
| 2026-06-23 | CNY 142.00 | +0.85% | CNY 140.00 | CNY 143.69 | CNY 136.10 | 8.57M |
| 2026-06-22 | CNY 140.80 | -2.90% | CNY 146.49 | CNY 146.49 | CNY 137.50 | 10.04M |
| 2026-06-18 | CNY 145.00 | +1.14% | CNY 142.93 | CNY 146.55 | CNY 141.80 | 8.06M |
| 2026-06-17 | CNY 143.36 | +0.92% | CNY 140.58 | CNY 146.81 | CNY 139.11 | 6.91M |
| 2026-06-16 | CNY 142.06 | +0.08% | CNY 142.50 | CNY 143.70 | CNY 140.70 | 7.13M |
| 2026-06-15 | CNY 141.94 | +3.90% | CNY 138.85 | CNY 143.00 | CNY 137.61 | 8.77M |
| 2026-06-12 | CNY 136.61 | -2.53% | CNY 140.98 | CNY 143.70 | CNY 136.61 | 11.20M |
| 2026-06-11 | CNY 140.15 | -0.67% | CNY 141.09 | CNY 142.10 | CNY 136.50 | 5.92M |
| 2026-06-10 | CNY 141.09 | -3.22% | CNY 144.00 | CNY 146.20 | CNY 138.51 | 6.80M |
| 2026-06-09 | CNY 145.79 | +1.62% | CNY 145.06 | CNY 146.80 | CNY 141.01 | 7.78M |
| 2026-06-08 | CNY 143.47 | -1.35% | CNY 139.99 | CNY 149.50 | CNY 139.68 | 7.92M |
| 2026-06-05 | CNY 145.44 | -0.08% | CNY 144.51 | CNY 151.25 | CNY 139.13 | 10.02M |
| 2026-06-04 | CNY 145.56 | +0.73% | CNY 143.00 | CNY 149.98 | CNY 140.80 | 8.04M |
| 2026-06-03 | CNY 144.50 | -1.53% | CNY 145.94 | CNY 149.30 | CNY 142.40 | 8.77M |
| 2026-06-02 | CNY 146.75 | +0.97% | CNY 146.88 | CNY 149.50 | CNY 143.50 | 7.44M |
| 2026-06-01 | CNY 145.34 | -0.45% | CNY 147.90 | CNY 150.00 | CNY 144.65 | 10.67M |
| 2026-05-29 | CNY 146.00 | -10.89% | CNY 163.85 | CNY 167.88 | CNY 144.99 | 14.44M |
| 2026-05-28 | CNY 163.84 | -2.34% | CNY 166.50 | CNY 168.00 | CNY 160.00 | 8.46M |
| 2026-05-27 | CNY 167.77 | -4.13% | CNY 174.29 | CNY 176.75 | CNY 163.57 | 10.36M |
| 2026-05-26 | CNY 175.00 | -1.85% | CNY 178.57 | CNY 181.20 | CNY 171.92 | 11.41M |