Zhiyang Innovation Technology Co., Ltd. Class A 688191
SSE · China · Electronic Technology
CNY 19.45-0.55 (-2.75%)
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 19.45 | -2.75% | CNY 20.00 | CNY 20.29 | CNY 19.44 | 3.65M |
| 2026-09-29 | CNY 20.00 | +0.15% | CNY 20.02 | CNY 20.20 | CNY 19.70 | 4.72M |
| 2026-09-28 | CNY 19.97 | -9.43% | CNY 21.87 | CNY 22.14 | CNY 19.91 | 7.99M |
| 2026-09-24 | CNY 22.05 | -6.57% | CNY 23.48 | CNY 23.69 | CNY 21.92 | 8.35M |
| 2026-09-23 | CNY 23.60 | +1.94% | CNY 23.35 | CNY 24.15 | CNY 22.90 | 8.85M |
| 2026-09-22 | CNY 23.15 | +7.28% | CNY 21.81 | CNY 23.50 | CNY 21.44 | 10.50M |
| 2026-09-21 | CNY 21.58 | +1.22% | CNY 21.50 | CNY 22.25 | CNY 21.05 | 6.77M |
| 2026-09-18 | CNY 21.32 | +6.65% | CNY 20.18 | CNY 21.60 | CNY 20.06 | 6.54M |
| 2026-09-17 | CNY 19.99 | +0.86% | CNY 19.82 | CNY 20.24 | CNY 19.60 | 4.27M |
| 2026-09-16 | CNY 19.82 | +0.71% | CNY 19.54 | CNY 20.16 | CNY 19.31 | 4.17M |
| 2026-09-15 | CNY 19.68 | +0.72% | CNY 19.72 | CNY 20.14 | CNY 19.25 | 4.29M |
| 2026-09-14 | CNY 19.54 | +0.62% | CNY 19.35 | CNY 19.76 | CNY 19.08 | 3.79M |
| 2026-09-11 | CNY 19.42 | -3.29% | CNY 19.81 | CNY 20.50 | CNY 19.19 | 7.79M |
| 2026-09-10 | CNY 20.08 | +2.24% | CNY 19.69 | CNY 20.64 | CNY 19.04 | 5.94M |
| 2026-09-09 | CNY 19.64 | -0.25% | CNY 19.70 | CNY 20.13 | CNY 19.53 | 3.40M |
| 2026-09-08 | CNY 19.69 | -2.04% | CNY 20.08 | CNY 20.29 | CNY 19.55 | 4.28M |
| 2026-09-07 | CNY 20.10 | +0.60% | CNY 19.99 | CNY 20.35 | CNY 19.85 | 4.51M |
| 2026-09-04 | CNY 19.98 | -2.15% | CNY 20.91 | CNY 20.97 | CNY 19.50 | 5.41M |
| 2026-09-03 | CNY 20.42 | +0.84% | CNY 20.50 | CNY 20.71 | CNY 20.03 | 3.73M |
| 2026-09-02 | CNY 20.25 | -1.41% | CNY 20.20 | CNY 20.73 | CNY 20.00 | 4.35M |
| 2026-09-01 | CNY 20.54 | -4.78% | CNY 21.70 | CNY 21.70 | CNY 20.26 | 6.57M |
| 2026-08-31 | CNY 21.57 | +6.00% | CNY 19.88 | CNY 21.67 | CNY 19.74 | 10.73M |
| 2026-08-28 | CNY 20.35 | -5.70% | CNY 21.22 | CNY 21.60 | CNY 20.33 | 8.50M |
| 2026-08-27 | CNY 21.58 | +3.50% | CNY 20.85 | CNY 21.71 | CNY 20.75 | 7.93M |
| 2026-08-26 | CNY 20.85 | -2.43% | CNY 21.50 | CNY 21.50 | CNY 20.50 | 4.55M |
| 2026-08-25 | CNY 21.37 | +0.33% | CNY 21.30 | CNY 21.49 | CNY 20.26 | 5.65M |
| 2026-08-24 | CNY 21.30 | -2.02% | CNY 22.07 | CNY 22.07 | CNY 20.83 | 5.96M |
| 2026-08-21 | CNY 21.74 | +0.32% | CNY 21.73 | CNY 21.98 | CNY 20.66 | 4.77M |
| 2026-08-20 | CNY 21.67 | +2.22% | CNY 21.36 | CNY 22.20 | CNY 20.84 | 6.79M |
| 2026-08-19 | CNY 21.20 | -8.82% | CNY 22.50 | CNY 22.98 | CNY 21.00 | 8.16M |
| 2026-08-18 | CNY 23.25 | -1.90% | CNY 23.50 | CNY 23.63 | CNY 22.45 | 8.39M |
| 2026-08-17 | CNY 23.70 | -0.17% | CNY 24.17 | CNY 24.53 | CNY 22.60 | 12.75M |
| 2026-08-14 | CNY 23.74 | +8.50% | CNY 22.00 | CNY 24.18 | CNY 21.70 | 13.12M |
| 2026-08-13 | CNY 21.88 | -0.50% | CNY 22.01 | CNY 22.46 | CNY 21.81 | 7.07M |
| 2026-08-12 | CNY 21.99 | +1.52% | CNY 21.61 | CNY 22.69 | CNY 21.61 | 7.43M |
| 2026-08-11 | CNY 21.66 | +0.05% | CNY 21.23 | CNY 21.79 | CNY 20.92 | 6.53M |
| 2026-08-10 | CNY 21.65 | +1.03% | CNY 22.14 | CNY 22.14 | CNY 20.96 | 8.70M |
| 2026-08-07 | CNY 21.43 | +1.90% | CNY 21.99 | CNY 22.39 | CNY 20.12 | 13.45M |
| 2026-08-06 | CNY 21.03 | +4.84% | CNY 20.06 | CNY 21.30 | CNY 19.70 | 9.78M |
| 2026-08-05 | CNY 20.06 | +10.10% | CNY 18.17 | CNY 20.39 | CNY 18.02 | 11.39M |
| 2026-08-04 | CNY 18.22 | +5.50% | CNY 17.50 | CNY 18.42 | CNY 17.28 | 8.21M |
| 2026-08-03 | CNY 17.27 | -1.65% | CNY 17.39 | CNY 17.85 | CNY 16.93 | 8.04M |
| 2026-07-31 | CNY 17.56 | +5.97% | CNY 17.24 | CNY 18.68 | CNY 17.24 | 11.15M |
| 2026-07-30 | CNY 16.57 | -8.86% | CNY 18.54 | CNY 18.57 | CNY 16.38 | 9.99M |
| 2026-07-29 | CNY 18.18 | -4.11% | CNY 19.00 | CNY 19.03 | CNY 17.70 | 8.60M |
| 2026-07-28 | CNY 18.96 | -2.77% | CNY 19.10 | CNY 20.20 | CNY 18.76 | 10.50M |
| 2026-07-27 | CNY 19.50 | +6.56% | CNY 18.30 | CNY 19.50 | CNY 17.92 | 8.27M |
| 2026-07-24 | CNY 18.30 | -4.44% | CNY 19.01 | CNY 19.24 | CNY 18.05 | 7.85M |
| 2026-07-23 | CNY 19.15 | +0.95% | CNY 19.14 | CNY 19.58 | CNY 18.65 | 7.33M |
| 2026-07-22 | CNY 18.97 | -1.40% | CNY 19.30 | CNY 20.16 | CNY 18.69 | 11.38M |
| 2026-07-21 | CNY 19.24 | +8.27% | CNY 18.20 | CNY 19.24 | CNY 15.59 | 16.98M |
| 2026-07-20 | CNY 17.77 | -10.70% | CNY 20.44 | CNY 20.97 | CNY 17.02 | 16.85M |
| 2026-07-17 | CNY 19.90 | -10.52% | CNY 22.53 | CNY 22.54 | CNY 19.63 | 12.20M |
| 2026-07-16 | CNY 22.24 | -6.16% | CNY 23.80 | CNY 23.80 | CNY 21.96 | 8.24M |
| 2026-07-15 | CNY 23.70 | -2.35% | CNY 24.73 | CNY 24.92 | CNY 23.56 | 8.21M |
| 2026-07-14 | CNY 24.27 | -1.62% | CNY 25.20 | CNY 25.20 | CNY 23.16 | 14.32M |
| 2026-07-13 | CNY 24.67 | -7.71% | CNY 27.00 | CNY 27.74 | CNY 24.45 | 8.30M |
| 2026-07-10 | CNY 26.73 | -2.62% | CNY 27.10 | CNY 28.69 | CNY 26.67 | 7.58M |
| 2026-07-09 | CNY 27.45 | -1.58% | CNY 28.10 | CNY 28.10 | CNY 25.61 | 10.08M |
| 2026-07-08 | CNY 27.89 | -4.81% | CNY 29.40 | CNY 29.85 | CNY 27.81 | 7.01M |
| 2026-07-07 | CNY 29.30 | -4.56% | CNY 31.62 | CNY 33.22 | CNY 29.00 | 8.70M |
| 2026-07-06 | CNY 30.70 | -4.98% | CNY 32.14 | CNY 32.60 | CNY 30.25 | 6.85M |
| 2026-07-03 | CNY 32.31 | -2.56% | CNY 33.16 | CNY 34.25 | CNY 32.18 | 7.06M |
| 2026-07-02 | CNY 33.16 | -8.04% | CNY 36.24 | CNY 37.24 | CNY 32.99 | 9.66M |
| 2026-07-01 | CNY 36.06 | +1.01% | CNY 35.80 | CNY 36.90 | CNY 35.18 | 7.39M |
| 2026-06-30 | CNY 35.70 | +11.11% | CNY 32.57 | CNY 35.84 | CNY 31.90 | 9.92M |
| 2026-06-29 | CNY 32.13 | -5.97% | CNY 34.19 | CNY 35.00 | CNY 31.51 | 7.77M |
| 2026-06-26 | CNY 34.17 | -3.28% | CNY 35.33 | CNY 35.66 | CNY 33.50 | 7.00M |
| 2026-06-25 | CNY 35.33 | -0.25% | CNY 35.82 | CNY 35.83 | CNY 34.89 | 7.53M |
| 2026-06-24 | CNY 35.42 | -4.11% | CNY 36.90 | CNY 37.02 | CNY 35.00 | 7.08M |
| 2026-06-23 | CNY 36.94 | -4.99% | CNY 39.00 | CNY 39.82 | CNY 36.51 | 9.17M |
| 2026-06-22 | CNY 38.88 | -0.64% | CNY 39.28 | CNY 39.28 | CNY 37.32 | 9.92M |
| 2026-06-18 | CNY 39.13 | +5.67% | CNY 37.36 | CNY 39.40 | CNY 36.14 | 10.18M |
| 2026-06-17 | CNY 37.03 | +1.95% | CNY 36.51 | CNY 38.01 | CNY 35.89 | 8.28M |
| 2026-06-16 | CNY 36.32 | +10.56% | CNY 32.92 | CNY 36.87 | CNY 32.77 | 15.16M |
| 2026-06-15 | CNY 32.85 | +3.53% | CNY 32.16 | CNY 34.55 | CNY 31.78 | 8.65M |
| 2026-06-12 | CNY 31.73 | -5.45% | CNY 34.50 | CNY 34.89 | CNY 31.60 | 7.83M |
| 2026-06-11 | CNY 33.56 | +3.64% | CNY 32.00 | CNY 33.81 | CNY 32.00 | 6.61M |
| 2026-06-10 | CNY 32.38 | -4.23% | CNY 34.16 | CNY 34.40 | CNY 31.60 | 7.77M |
| 2026-06-09 | CNY 33.81 | -1.51% | CNY 35.30 | CNY 35.80 | CNY 33.00 | 10.12M |
| 2026-06-08 | CNY 34.33 | -5.95% | CNY 35.50 | CNY 36.67 | CNY 33.51 | 6.88M |
| 2026-06-05 | CNY 36.50 | -0.33% | CNY 36.62 | CNY 37.24 | CNY 35.01 | 7.15M |
| 2026-06-04 | CNY 36.62 | -1.59% | CNY 36.84 | CNY 37.47 | CNY 35.57 | 8.57M |
| 2026-06-03 | CNY 37.21 | +8.72% | CNY 34.29 | CNY 39.06 | CNY 33.86 | 11.49M |
| 2026-06-02 | CNY 34.23 | -4.73% | CNY 36.90 | CNY 37.69 | CNY 34.16 | 9.54M |
| 2026-06-01 | CNY 35.93 | -5.98% | CNY 37.81 | CNY 38.11 | CNY 35.71 | 7.90M |
| 2026-05-29 | CNY 38.21 | -2.73% | CNY 39.12 | CNY 39.76 | CNY 36.79 | 8.82M |
| 2026-05-28 | CNY 39.29 | +3.44% | CNY 37.86 | CNY 39.46 | CNY 36.79 | 7.15M |
| 2026-05-27 | CNY 37.98 | -5.89% | CNY 40.29 | CNY 41.07 | CNY 37.66 | 8.23M |
| 2026-05-26 | CNY 40.36 | -2.37% | CNY 41.43 | CNY 42.71 | CNY 39.07 | 12.81M |