Zhejiang Zhengguang Industrial Co. Ltd. Class A 301092
SZSE · China · Process Industries
CNY 41.79-0.81 (-1.90%)
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 41.79 | -1.90% | CNY 42.90 | CNY 43.16 | CNY 41.26 | 1.42M |
| 2026-09-29 | CNY 42.60 | +0.50% | CNY 42.39 | CNY 43.35 | CNY 41.88 | 966.20K |
| 2026-09-28 | CNY 42.39 | -5.59% | CNY 44.99 | CNY 45.22 | CNY 41.99 | 1.70M |
| 2026-09-24 | CNY 44.90 | -3.83% | CNY 46.74 | CNY 47.09 | CNY 44.80 |
| 1.89M |
| 2026-09-23 | CNY 46.69 | +3.00% | CNY 45.42 | CNY 46.85 | CNY 44.68 | 2.66M |
| 2026-09-22 | CNY 45.33 | -0.11% | CNY 45.40 | CNY 46.33 | CNY 44.94 | 2.05M |
| 2026-09-21 | CNY 45.38 | +2.25% | CNY 44.38 | CNY 45.90 | CNY 44.05 | 2.39M |
| 2026-09-18 | CNY 44.38 | +3.81% | CNY 43.13 | CNY 44.76 | CNY 42.84 | 2.89M |
| 2026-09-17 | CNY 42.75 | -0.65% | CNY 43.27 | CNY 44.49 | CNY 42.51 | 2.16M |
| 2026-09-16 | CNY 43.03 | +0.91% | CNY 42.88 | CNY 43.64 | CNY 42.03 | 1.32M |
| 2026-09-15 | CNY 42.64 | -0.47% | CNY 42.84 | CNY 43.60 | CNY 42.05 | 1.14M |
| 2026-09-14 | CNY 42.84 | +1.42% | CNY 41.48 | CNY 43.20 | CNY 40.58 | 1.69M |
| 2026-09-11 | CNY 42.24 | -2.22% | CNY 43.29 | CNY 43.29 | CNY 40.80 | 1.87M |
| 2026-09-10 | CNY 43.20 | -1.39% | CNY 43.81 | CNY 43.82 | CNY 42.74 | 1.20M |
| 2026-09-09 | CNY 43.81 | -0.36% | CNY 43.66 | CNY 44.56 | CNY 43.44 | 1.51M |
| 2026-09-08 | CNY 43.97 | -0.90% | CNY 44.13 | CNY 44.80 | CNY 43.50 | 1.54M |
| 2026-09-07 | CNY 44.37 | +2.92% | CNY 42.89 | CNY 45.04 | CNY 42.53 | 2.57M |
| 2026-09-04 | CNY 43.11 | -2.27% | CNY 44.10 | CNY 45.48 | CNY 42.78 | 2.64M |
| 2026-09-03 | CNY 44.11 | -0.23% | CNY 45.01 | CNY 45.56 | CNY 43.48 | 2.72M |
| 2026-09-02 | CNY 44.21 | -0.85% | CNY 44.15 | CNY 46.98 | CNY 43.90 | 4.74M |
| 2026-09-01 | CNY 44.59 | +0.34% | CNY 44.29 | CNY 44.83 | CNY 43.37 | 3.15M |
| 2026-08-31 | CNY 44.44 | -0.36% | CNY 43.91 | CNY 44.78 | CNY 43.44 | 2.58M |
| 2026-08-28 | CNY 44.60 | -3.15% | CNY 45.91 | CNY 46.96 | CNY 44.57 | 4.47M |
| 2026-08-27 | CNY 46.05 | +6.89% | CNY 44.94 | CNY 46.46 | CNY 43.12 | 6.62M |
| 2026-08-26 | CNY 43.08 | -1.96% | CNY 43.81 | CNY 43.94 | CNY 42.24 | 2.12M |
| 2026-08-25 | CNY 43.94 | -1.70% | CNY 44.71 | CNY 44.84 | CNY 42.50 | 2.55M |
| 2026-08-24 | CNY 44.70 | +0.56% | CNY 44.47 | CNY 45.96 | CNY 43.88 | 2.98M |
| 2026-08-21 | CNY 44.45 | -0.87% | CNY 44.44 | CNY 45.36 | CNY 43.26 | 1.99M |
| 2026-08-20 | CNY 44.84 | +0.31% | CNY 45.34 | CNY 46.61 | CNY 44.61 | 2.85M |
| 2026-08-19 | CNY 44.70 | -7.84% | CNY 47.79 | CNY 47.79 | CNY 44.66 | 3.22M |
| 2026-08-18 | CNY 48.50 | +0.52% | CNY 47.59 | CNY 49.00 | CNY 47.05 | 3.49M |
| 2026-08-17 | CNY 48.25 | +6.72% | CNY 45.24 | CNY 49.16 | CNY 44.92 | 3.88M |
| 2026-08-14 | CNY 45.21 | -0.83% | CNY 45.79 | CNY 46.77 | CNY 44.53 | 2.58M |
| 2026-08-13 | CNY 45.59 | -1.94% | CNY 46.84 | CNY 47.40 | CNY 45.51 | 3.22M |
| 2026-08-12 | CNY 46.49 | +1.48% | CNY 45.95 | CNY 47.60 | CNY 45.04 | 3.30M |
| 2026-08-11 | CNY 45.81 | +0.90% | CNY 45.49 | CNY 46.50 | CNY 43.90 | 3.32M |
| 2026-08-10 | CNY 45.40 | +1.34% | CNY 44.85 | CNY 45.50 | CNY 43.97 | 3.19M |
| 2026-08-07 | CNY 44.80 | +1.98% | CNY 43.93 | CNY 45.19 | CNY 42.88 | 3.81M |
| 2026-08-06 | CNY 43.93 | +0.94% | CNY 42.89 | CNY 44.49 | CNY 42.47 | 4.68M |
| 2026-08-05 | CNY 43.52 | +5.73% | CNY 40.92 | CNY 43.91 | CNY 40.30 | 5.67M |
| 2026-08-04 | CNY 41.16 | +12.06% | CNY 37.46 | CNY 41.85 | CNY 36.41 | 6.44M |
| 2026-08-03 | CNY 36.73 | +1.77% | CNY 36.11 | CNY 37.89 | CNY 35.88 | 3.61M |
| 2026-07-31 | CNY 36.09 | +1.66% | CNY 37.30 | CNY 38.25 | CNY 36.02 | 4.81M |
| 2026-07-30 | CNY 35.50 | -7.02% | CNY 38.18 | CNY 38.28 | CNY 35.13 | 6.02M |
| 2026-07-29 | CNY 38.18 | -6.12% | CNY 40.60 | CNY 40.60 | CNY 37.10 | 6.78M |
| 2026-07-28 | CNY 40.67 | -7.36% | CNY 43.00 | CNY 43.80 | CNY 40.33 | 5.56M |
| 2026-07-27 | CNY 43.90 | +0.46% | CNY 43.18 | CNY 44.31 | CNY 41.70 | 6.10M |
| 2026-07-24 | CNY 43.70 | +1.25% | CNY 41.69 | CNY 45.24 | CNY 41.10 | 7.51M |
| 2026-07-23 | CNY 43.16 | -5.52% | CNY 44.54 | CNY 45.75 | CNY 43.00 | 6.85M |
| 2026-07-22 | CNY 45.68 | -4.54% | CNY 43.55 | CNY 46.86 | CNY 42.88 | 10.98M |
| 2026-07-21 | CNY 47.85 | -3.26% | CNY 40.84 | CNY 50.85 | CNY 39.57 | 15.59M |
| 2026-07-20 | CNY 49.46 | -19.99% | CNY 61.37 | CNY 61.37 | CNY 49.46 | 9.54M |
| 2026-07-17 | CNY 61.82 | +11.13% | CNY 54.00 | CNY 63.20 | CNY 53.00 | 14.05M |
| 2026-07-16 | CNY 55.63 | -1.80% | CNY 54.50 | CNY 59.74 | CNY 53.02 | 8.10M |
| 2026-07-15 | CNY 56.65 | -3.28% | CNY 58.59 | CNY 59.44 | CNY 55.01 | 7.90M |
| 2026-07-14 | CNY 58.57 | -4.42% | CNY 55.53 | CNY 60.30 | CNY 55.53 | 11.30M |
| 2026-07-13 | CNY 61.28 | +11.42% | CNY 53.91 | CNY 65.65 | CNY 53.90 | 16.42M |
| 2026-07-10 | CNY 55.00 | +15.79% | CNY 51.00 | CNY 57.00 | CNY 50.50 | 14.34M |
| 2026-07-09 | CNY 47.50 | -8.53% | CNY 51.29 | CNY 51.70 | CNY 45.84 | 7.18M |
| 2026-07-08 | CNY 51.93 | +0.25% | CNY 51.75 | CNY 54.47 | CNY 50.51 | 6.13M |
| 2026-07-07 | CNY 51.80 | -3.54% | CNY 53.67 | CNY 56.33 | CNY 51.80 | 5.58M |
| 2026-07-06 | CNY 53.70 | -0.78% | CNY 54.96 | CNY 55.94 | CNY 51.60 | 8.67M |
| 2026-07-03 | CNY 54.12 | -8.13% | CNY 56.21 | CNY 59.80 | CNY 53.23 | 11.11M |
| 2026-07-02 | CNY 58.91 | +20.00% | CNY 51.09 | CNY 58.91 | CNY 50.10 | 9.42M |
| 2026-07-01 | CNY 49.09 | +20.00% | CNY 41.00 | CNY 49.09 | CNY 39.79 | 6.27M |
| 2026-06-30 | CNY 40.91 | +1.87% | CNY 40.35 | CNY 41.48 | CNY 39.77 | 3.30M |
| 2026-06-29 | CNY 40.16 | -5.75% | CNY 42.60 | CNY 43.30 | CNY 39.51 | 3.91M |
| 2026-06-26 | CNY 42.61 | -6.66% | CNY 44.93 | CNY 45.28 | CNY 41.67 | 4.67M |
| 2026-06-25 | CNY 45.65 | -5.39% | CNY 49.00 | CNY 49.54 | CNY 45.18 | 5.67M |
| 2026-06-24 | CNY 48.25 | -3.98% | CNY 49.53 | CNY 51.64 | CNY 46.90 | 5.82M |
| 2026-06-23 | CNY 50.25 | -8.60% | CNY 53.63 | CNY 53.80 | CNY 49.77 | 6.65M |
| 2026-06-22 | CNY 54.98 | +4.66% | CNY 52.42 | CNY 56.63 | CNY 52.24 | 9.20M |
| 2026-06-18 | CNY 52.53 | +2.40% | CNY 51.16 | CNY 52.58 | CNY 46.82 | 8.53M |
| 2026-06-17 | CNY 51.30 | +1.34% | CNY 50.00 | CNY 53.84 | CNY 49.13 | 7.93M |
| 2026-06-16 | CNY 50.62 | +3.37% | CNY 48.78 | CNY 51.88 | CNY 48.15 | 7.15M |
| 2026-06-15 | CNY 48.97 | +4.64% | CNY 46.34 | CNY 49.31 | CNY 45.86 | 4.96M |
| 2026-06-12 | CNY 46.80 | -2.24% | CNY 48.60 | CNY 49.90 | CNY 45.85 | 4.87M |
| 2026-06-11 | CNY 47.87 | +1.98% | CNY 46.40 | CNY 48.59 | CNY 46.14 | 4.86M |
| 2026-06-10 | CNY 46.94 | +2.04% | CNY 45.50 | CNY 48.50 | CNY 44.69 | 4.98M |
| 2026-06-09 | CNY 46.00 | -5.17% | CNY 48.60 | CNY 50.21 | CNY 45.55 | 4.63M |
| 2026-06-08 | CNY 48.51 | +3.06% | CNY 46.45 | CNY 50.38 | CNY 45.91 | 5.57M |
| 2026-06-05 | CNY 47.07 | -0.49% | CNY 47.70 | CNY 48.35 | CNY 44.00 | 4.27M |
| 2026-06-04 | CNY 47.30 | -1.93% | CNY 47.36 | CNY 47.93 | CNY 46.46 | 3.73M |
| 2026-06-03 | CNY 48.23 | -4.74% | CNY 49.92 | CNY 50.47 | CNY 47.11 | 5.35M |
| 2026-06-02 | CNY 50.63 | +0.46% | CNY 49.88 | CNY 51.30 | CNY 48.33 | 5.51M |
| 2026-06-01 | CNY 50.40 | +9.80% | CNY 45.71 | CNY 52.80 | CNY 45.06 | 8.29M |
| 2026-05-29 | CNY 45.90 | -8.03% | CNY 49.88 | CNY 49.90 | CNY 45.32 | 4.65M |
| 2026-05-28 | CNY 49.91 | -1.52% | CNY 48.96 | CNY 50.96 | CNY 48.58 | 5.38M |
| 2026-05-27 | CNY 50.68 | +7.69% | CNY 48.20 | CNY 51.97 | CNY 47.48 | 7.66M |
| 2026-05-26 | CNY 47.06 | -2.51% | CNY 47.89 | CNY 50.96 | CNY 46.56 | 5.80M |