Ningbo Sinyuan ZM Technology Co., Ltd. Class A 301398
SZSE · China · Commercial Services
CNY 38.00-0.46 (-1.20%)
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 38.00 | -1.20% | CNY 38.46 | CNY 38.90 | CNY 37.72 | 1.04M |
| 2026-09-29 | CNY 38.46 | +1.21% | CNY 37.76 | CNY 39.13 | CNY 37.53 | 1.26M |
| 2026-09-28 | CNY 38.00 | -1.35% | CNY 39.13 | CNY 39.50 | CNY 37.81 | 2.59M |
| 2026-09-24 | CNY 38.52 | -2.63% | CNY 39.01 | CNY 40.10 | CNY 38.52 | 1.38M |
| 2026-09-23 | CNY 39.56 | -1.22% | CNY 40.30 | CNY 40.39 | CNY 38.98 | 1.18M |
| 2026-09-22 | CNY 40.05 | +2.27% | CNY 39.86 | CNY 40.79 | CNY 39.00 | 2.15M |
| 2026-09-21 | CNY 39.16 | +4.96% | CNY 37.11 | CNY 39.86 | CNY 37.10 | 2.32M |
| 2026-09-18 | CNY 37.31 | +0.57% | CNY 37.10 | CNY 38.08 | CNY 36.96 | 1.47M |
| 2026-09-17 | CNY 37.10 | -0.27% | CNY 37.78 | CNY 37.80 | CNY 36.63 | 1.31M |
| 2026-09-16 | CNY 37.20 | +0.35% | CNY 36.68 | CNY 37.35 | CNY 36.05 | 1.35M |
| 2026-09-15 | CNY 37.07 | +3.92% | CNY 35.96 | CNY 37.17 | CNY 35.45 | 1.96M |
| 2026-09-14 | CNY 35.67 | -1.14% | CNY 35.92 | CNY 36.44 | CNY 35.38 | 1.06M |
| 2026-09-11 | CNY 36.08 | -2.67% | CNY 36.61 | CNY 36.96 | CNY 35.82 | 1.27M |
| 2026-09-10 | CNY 37.07 | -2.60% | CNY 37.93 | CNY 38.13 | CNY 36.93 | 1.46M |
| 2026-09-09 | CNY 38.06 | -0.89% | CNY 38.25 | CNY 39.92 | CNY 37.81 | 1.54M |
| 2026-09-08 | CNY 38.40 | -0.10% | CNY 37.99 | CNY 38.94 | CNY 36.83 | 2.67M |
| 2026-09-07 | CNY 38.44 | +7.68% | CNY 35.70 | CNY 38.49 | CNY 35.04 | 3.78M |
| 2026-09-04 | CNY 35.70 | -0.42% | CNY 36.16 | CNY 37.20 | CNY 35.37 | 2.76M |
| 2026-09-03 | CNY 35.85 | +0.45% | CNY 36.36 | CNY 37.20 | CNY 35.60 | 1.68M |
| 2026-09-02 | CNY 35.69 | +0.90% | CNY 34.93 | CNY 36.97 | CNY 34.93 | 2.28M |
| 2026-09-01 | CNY 35.37 | -0.81% | CNY 35.66 | CNY 36.36 | CNY 35.18 | 2.63M |
| 2026-08-31 | CNY 35.66 | +6.77% | CNY 32.77 | CNY 35.94 | CNY 32.46 | 4.67M |
| 2026-08-28 | CNY 33.40 | +4.80% | CNY 32.00 | CNY 34.35 | CNY 31.31 | 3.19M |
| 2026-08-27 | CNY 31.87 | +0.16% | CNY 31.50 | CNY 32.03 | CNY 30.71 | 2.18M |
| 2026-08-26 | CNY 31.82 | -0.56% | CNY 32.23 | CNY 32.45 | CNY 31.50 | 2.89M |
| 2026-08-25 | CNY 32.00 | +2.27% | CNY 30.73 | CNY 34.50 | CNY 30.73 | 5.73M |
| 2026-08-24 | CNY 31.29 | -0.38% | CNY 31.30 | CNY 31.80 | CNY 30.61 | 1.11M |
| 2026-08-21 | CNY 31.41 | +0.48% | CNY 31.17 | CNY 31.52 | CNY 30.53 | 853.41K |
| 2026-08-20 | CNY 31.26 | -1.64% | CNY 32.00 | CNY 32.19 | CNY 31.13 | 1.73M |
| 2026-08-19 | CNY 31.78 | -8.15% | CNY 34.29 | CNY 34.32 | CNY 31.66 | 3.74M |
| 2026-08-18 | CNY 34.60 | -2.32% | CNY 35.91 | CNY 35.91 | CNY 34.51 | 1.45M |
| 2026-08-17 | CNY 35.42 | +4.39% | CNY 33.93 | CNY 35.53 | CNY 33.68 | 2.02M |
| 2026-08-14 | CNY 33.93 | -0.41% | CNY 34.07 | CNY 34.38 | CNY 33.58 | 836.64K |
| 2026-08-13 | CNY 34.07 | -3.02% | CNY 35.13 | CNY 35.56 | CNY 34.01 | 1.41M |
| 2026-08-12 | CNY 35.13 | +0.63% | CNY 34.68 | CNY 35.51 | CNY 34.68 | 1.15M |
| 2026-08-11 | CNY 34.91 | +0.40% | CNY 34.48 | CNY 35.36 | CNY 33.61 | 1.79M |
| 2026-08-10 | CNY 34.77 | +1.70% | CNY 34.38 | CNY 34.82 | CNY 33.50 | 1.55M |
| 2026-08-07 | CNY 34.19 | -0.47% | CNY 34.22 | CNY 34.40 | CNY 33.24 | 1.93M |
| 2026-08-06 | CNY 34.35 | -4.64% | CNY 35.20 | CNY 35.20 | CNY 33.44 | 2.95M |
| 2026-08-05 | CNY 36.02 | +8.30% | CNY 33.44 | CNY 36.25 | CNY 33.44 | 2.98M |
| 2026-08-04 | CNY 33.26 | +0.70% | CNY 33.16 | CNY 33.50 | CNY 32.58 | 1.43M |
| 2026-08-03 | CNY 33.03 | +0.06% | CNY 32.89 | CNY 34.05 | CNY 32.11 | 1.15M |
| 2026-07-31 | CNY 33.01 | +4.36% | CNY 32.50 | CNY 33.56 | CNY 31.70 | 1.65M |
| 2026-07-30 | CNY 31.63 | -2.50% | CNY 31.91 | CNY 33.10 | CNY 31.45 | 1.45M |
| 2026-07-29 | CNY 32.44 | +1.60% | CNY 32.00 | CNY 32.56 | CNY 31.33 | 1.71M |
| 2026-07-28 | CNY 31.93 | -4.34% | CNY 33.20 | CNY 33.23 | CNY 31.71 | 1.38M |
| 2026-07-27 | CNY 33.38 | +4.18% | CNY 32.06 | CNY 34.08 | CNY 31.68 | 2.05M |
| 2026-07-24 | CNY 32.04 | -5.51% | CNY 33.22 | CNY 33.58 | CNY 31.86 | 1.65M |
| 2026-07-23 | CNY 33.91 | +4.02% | CNY 32.60 | CNY 34.21 | CNY 31.26 | 3.31M |
| 2026-07-22 | CNY 32.60 | -3.49% | CNY 33.80 | CNY 33.99 | CNY 31.90 | 2.44M |
| 2026-07-21 | CNY 33.78 | -0.65% | CNY 34.00 | CNY 34.31 | CNY 31.50 | 1.90M |
| 2026-07-20 | CNY 34.00 | -7.36% | CNY 36.70 | CNY 36.99 | CNY 33.91 | 2.40M |
| 2026-07-17 | CNY 36.70 | -8.02% | CNY 39.99 | CNY 40.19 | CNY 36.50 | 1.75M |
| 2026-07-16 | CNY 39.90 | -2.09% | CNY 40.64 | CNY 41.40 | CNY 39.31 | 1.74M |
| 2026-07-15 | CNY 40.75 | +5.73% | CNY 38.21 | CNY 42.30 | CNY 38.21 | 2.94M |
| 2026-07-14 | CNY 38.54 | -4.84% | CNY 39.88 | CNY 40.94 | CNY 37.60 | 2.22M |
| 2026-07-13 | CNY 40.50 | +2.17% | CNY 39.36 | CNY 40.98 | CNY 38.21 | 3.25M |
| 2026-07-10 | CNY 39.64 | +2.09% | CNY 38.80 | CNY 41.00 | CNY 38.37 | 2.38M |
| 2026-07-09 | CNY 38.83 | -0.72% | CNY 39.00 | CNY 39.86 | CNY 37.80 | 2.28M |
| 2026-07-08 | CNY 39.11 | -8.96% | CNY 42.97 | CNY 43.82 | CNY 39.00 | 3.50M |
| 2026-07-07 | CNY 42.96 | +2.29% | CNY 42.03 | CNY 44.79 | CNY 41.50 | 5.07M |
| 2026-07-06 | CNY 42.00 | +9.78% | CNY 37.99 | CNY 44.26 | CNY 37.99 | 6.14M |
| 2026-07-03 | CNY 38.26 | +7.23% | CNY 35.68 | CNY 40.00 | CNY 35.30 | 3.20M |
| 2026-07-02 | CNY 35.68 | -1.65% | CNY 36.29 | CNY 36.65 | CNY 35.60 | 1.46M |
| 2026-07-01 | CNY 36.28 | +3.33% | CNY 35.20 | CNY 36.75 | CNY 34.66 | 1.89M |
| 2026-06-30 | CNY 35.11 | +3.30% | CNY 33.62 | CNY 35.74 | CNY 33.62 | 1.96M |
| 2026-06-29 | CNY 33.99 | -0.41% | CNY 35.06 | CNY 37.98 | CNY 33.00 | 2.13M |
| 2026-06-26 | CNY 34.13 | -1.24% | CNY 34.24 | CNY 36.55 | CNY 33.77 | 2.19M |
| 2026-06-25 | CNY 34.56 | -4.48% | CNY 36.00 | CNY 36.20 | CNY 34.40 | 1.88M |
| 2026-06-24 | CNY 36.18 | -3.26% | CNY 37.77 | CNY 37.77 | CNY 35.59 | 1.20M |
| 2026-06-23 | CNY 37.40 | 0.00% | CNY 37.34 | CNY 38.88 | CNY 37.00 | 1.30M |
| 2026-06-22 | CNY 37.40 | -4.96% | CNY 39.22 | CNY 39.23 | CNY 36.08 | 1.81M |
| 2026-06-18 | CNY 39.35 | -3.15% | CNY 40.33 | CNY 40.94 | CNY 39.06 | 1.49M |
| 2026-06-17 | CNY 40.63 | -1.93% | CNY 41.07 | CNY 41.43 | CNY 40.33 | 1.38M |
| 2026-06-16 | CNY 41.43 | +6.39% | CNY 39.36 | CNY 42.44 | CNY 38.61 | 2.40M |
| 2026-06-15 | CNY 38.94 | +4.31% | CNY 37.62 | CNY 39.50 | CNY 37.15 | 2.03M |
| 2026-06-12 | CNY 37.33 | +2.98% | CNY 36.48 | CNY 37.62 | CNY 35.58 | 1.56M |
| 2026-06-11 | CNY 36.25 | -0.98% | CNY 36.17 | CNY 36.62 | CNY 35.51 | 848.80K |
| 2026-06-10 | CNY 36.61 | -2.63% | CNY 37.24 | CNY 37.85 | CNY 35.96 | 1.38M |
| 2026-06-09 | CNY 37.60 | -2.34% | CNY 38.73 | CNY 38.74 | CNY 36.63 | 1.89M |
| 2026-06-08 | CNY 38.50 | -2.97% | CNY 39.37 | CNY 39.57 | CNY 37.65 | 1.55M |
| 2026-06-05 | CNY 39.68 | +3.50% | CNY 38.34 | CNY 40.65 | CNY 37.03 | 2.02M |
| 2026-06-04 | CNY 38.34 | +0.63% | CNY 38.10 | CNY 38.88 | CNY 37.00 | 1.96M |
| 2026-06-03 | CNY 38.10 | -2.76% | CNY 39.00 | CNY 39.88 | CNY 37.71 | 1.61M |
| 2026-06-02 | CNY 39.18 | -1.61% | CNY 39.83 | CNY 40.25 | CNY 38.50 | 1.38M |
| 2026-06-01 | CNY 39.82 | -3.56% | CNY 41.28 | CNY 41.29 | CNY 39.22 | 2.11M |
| 2026-05-29 | CNY 41.29 | -5.69% | CNY 43.74 | CNY 45.20 | CNY 41.08 | 1.95M |
| 2026-05-28 | CNY 43.78 | -0.73% | CNY 43.73 | CNY 44.23 | CNY 42.15 | 1.62M |
| 2026-05-27 | CNY 44.10 | -2.00% | CNY 45.00 | CNY 45.90 | CNY 43.60 | 1.85M |
| 2026-05-26 | CNY 45.00 | -1.68% | CNY 45.81 | CNY 47.45 | CNY 44.38 | 2.91M |