Shenzhen - Delayed Quote CNY

China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ)

48.86

+0.43

+(0.89%)

At close: 3:04:42 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	52.87	49.20	47.80	48.86	48.86	13,060,059
May 14, 2025	49.22	49.50	48.22	48.43	48.43	14,207,971
May 13, 2025	51.29	51.45	49.18	49.31	49.31	19,584,174
May 12, 2025	50.07	52.93	49.83	51.28	51.28	26,556,868
May 9, 2025	52.87	53.10	49.66	50.07	50.07	18,955,032
May 8, 2025	51.52	52.93	50.90	52.70	52.70	16,706,300
May 7, 2025	51.10	52.84	50.87	51.89	51.89	24,045,983
May 6, 2025	51.44	51.60	49.36	50.59	50.59	23,489,863
Apr 30, 2025	51.91	52.35	50.88	51.12	51.12	11,615,630
Apr 29, 2025	52.50	52.69	51.31	51.91	51.91	12,859,957
Apr 28, 2025	52.59	53.62	52.21	52.70	52.70	10,146,628
Apr 25, 2025	53.60	54.20	52.93	53.00	53.00	13,772,156
Apr 24, 2025	51.19	55.16	50.18	54.23	54.23	36,317,333
Apr 23, 2025	54.34	54.67	52.77	53.88	53.88	14,811,452
Apr 22, 2025	53.92	55.19	53.25	54.34	54.34	12,400,600
Apr 21, 2025	53.49	54.69	53.49	53.91	53.91	11,843,895
Apr 18, 2025	54.40	55.36	53.15	53.67	53.67	20,487,700
Apr 17, 2025	58.48	59.45	54.63	54.90	54.90	24,239,648
Apr 16, 2025	58.19	60.49	57.15	59.19	59.19	16,465,631
Apr 15, 2025	62.01	62.36	56.98	58.45	58.45	26,145,756
Apr 14, 2025	63.61	64.47	61.17	62.58	62.58	21,310,749
Apr 11, 2025	60.48	65.89	59.82	64.07	64.07	25,838,351
Apr 10, 2025	58.50	61.95	57.21	61.01	61.01	28,871,539
Apr 9, 2025	53.66	59.95	53.60	59.50	59.50	26,954,802
Apr 8, 2025	56.00	57.33	54.22	54.95	54.95	20,696,030
Apr 7, 2025	56.90	59.88	54.34	56.71	56.71	33,101,122
Apr 3, 2025	55.35	58.80	55.35	58.13	58.13	19,189,132
Apr 2, 2025	55.66	56.75	54.98	55.93	55.93	14,605,257
Apr 1, 2025	54.30	57.40	54.09	55.70	55.70	19,824,757
Mar 31, 2025	55.01	55.40	53.10	53.75	53.75	14,170,688
Mar 28, 2025	56.40	56.84	54.83	55.69	55.69	12,793,650
Mar 27, 2025	57.50	57.59	55.77	56.34	56.34	13,514,745
Mar 26, 2025	55.37	59.03	55.37	57.64	57.64	24,557,800
Mar 25, 2025	53.29	58.62	53.29	55.77	55.77	38,875,051
Mar 24, 2025	54.31	55.60	52.05	53.29	53.29	22,051,017
Mar 21, 2025	54.04	56.32	53.80	54.72	54.72	14,876,493
Mar 20, 2025	53.87	55.86	53.61	54.51	54.51	16,134,782
Mar 19, 2025	54.02	54.47	53.54	53.75	53.75	12,248,714
Mar 18, 2025	54.55	56.46	54.23	54.53	54.53	17,928,753
Mar 17, 2025	55.03	55.88	52.94	54.51	54.51	22,259,399
Mar 14, 2025	54.95	55.58	54.00	54.95	54.95	24,749,078
Mar 13, 2025	53.30	56.99	53.30	56.53	56.53	39,521,682
Mar 12, 2025	51.92	54.34	51.92	53.30	53.30	34,537,977
Mar 11, 2025	47.59	51.49	47.40	51.32	51.32	27,544,743
Mar 10, 2025	48.28	49.50	47.69	47.95	47.95	13,346,084
Mar 7, 2025	46.33	48.77	46.16	48.22	48.22	21,846,643
Mar 6, 2025	45.88	46.88	45.88	46.47	46.47	12,138,151
Mar 5, 2025	45.90	46.75	45.78	45.90	45.90	14,616,131
Mar 4, 2025	43.88	46.64	43.71	45.87	45.87	22,925,380
Mar 3, 2025	43.48	44.55	43.40	43.81	43.81	9,768,649
Feb 28, 2025	44.31	45.10	43.46	43.62	43.62	9,575,031
Feb 27, 2025	45.05	45.69	43.52	44.64	44.64	13,325,142
Feb 26, 2025	43.60	45.32	43.51	45.04	45.04	18,171,841
Feb 25, 2025	43.10	44.08	42.90	43.60	43.60	8,198,442
Feb 24, 2025	43.34	44.14	42.70	43.61	43.61	10,373,701
Feb 21, 2025	43.02	43.63	42.73	43.34	43.34	10,951,630
Feb 20, 2025	41.48	43.68	41.40	43.31	43.31	18,621,705
Feb 19, 2025	40.23	41.66	40.22	41.50	41.50	8,488,746
Feb 18, 2025	41.76	42.06	40.20	40.34	40.34	9,561,406
Feb 17, 2025	42.25	42.65	41.68	41.95	41.95	8,457,290
Feb 14, 2025	42.04	42.35	41.87	42.26	42.26	5,845,195
Feb 13, 2025	42.38	43.30	42.04	42.04	42.04	8,425,200
Feb 12, 2025	42.00	42.50	41.62	42.49	42.49	8,365,089
Feb 11, 2025	42.60	42.60	41.61	42.09	42.09	8,840,077
Feb 10, 2025	42.04	42.85	41.90	42.60	42.60	9,102,441
Feb 7, 2025	42.00	42.66	41.70	42.15	42.15	10,902,398
Feb 6, 2025	41.29	42.20	40.79	42.07	42.07	9,602,793
Feb 5, 2025	41.49	41.78	41.16	41.44	41.44	6,927,010
Jan 27, 2025	41.27	42.88	41.03	41.04	41.04	8,499,542
Jan 24, 2025	40.75	41.07	40.57	40.87	40.87	6,713,900
Jan 23, 2025	41.40	41.79	40.73	40.77	40.77	5,850,367
Jan 22, 2025	41.60	41.62	40.62	40.94	40.94	7,106,001
Jan 21, 2025	41.62	41.96	41.14	41.72	41.72	5,975,425
Jan 20, 2025	41.06	41.96	40.85	41.59	41.59	9,418,596
Jan 17, 2025	38.83	41.35	38.80	40.99	40.99	13,097,675
Jan 16, 2025	39.37	39.40	38.72	39.08	39.08	5,541,700
Jan 15, 2025	39.48	39.60	38.91	39.11	39.11	6,068,200
Jan 14, 2025	38.20	39.77	37.93	39.55	39.55	8,174,609
Jan 13, 2025	37.70	38.60	37.62	38.26	38.26	5,319,616
Jan 10, 2025	38.49	39.45	38.11	38.11	38.11	8,455,401
Jan 9, 2025	38.18	39.01	37.92	38.60	38.60	7,793,100
Jan 8, 2025	39.01	39.29	37.31	38.31	38.31	10,186,602
Jan 7, 2025	38.74	39.36	38.55	39.28	39.28	5,240,380
Jan 6, 2025	38.80	39.15	38.43	38.74	38.74	5,257,881
Jan 3, 2025	40.21	40.28	38.73	38.89	38.89	7,457,800
Jan 2, 2025	42.03	42.04	39.50	39.85	39.85	10,822,329
Dec 31, 2024	43.68	43.83	42.01	42.17	42.17	8,922,500
Dec 30, 2024	44.00	44.35	43.20	43.68	43.68	7,293,703
Dec 27, 2024	43.81	44.27	43.37	43.67	43.67	10,069,406
Dec 26, 2024	42.50	43.45	42.41	43.21	43.21	6,647,410
Dec 25, 2024	42.80	42.86	42.11	42.32	42.32	4,886,679
Dec 24, 2024	42.45	42.88	42.32	42.86	42.86	5,627,836
Dec 23, 2024	43.28	43.67	42.31	42.44	42.44	9,868,947
Dec 20, 2024	43.75	44.18	43.50	43.64	43.64	9,615,076
Dec 19, 2024	43.13	44.12	42.80	43.98	43.98	6,508,758
Dec 18, 2024	43.40	43.93	43.25	43.59	43.59	6,776,017
Dec 17, 2024	43.45	43.97	43.13	43.46	43.46	7,565,714
Dec 16, 2024	45.28	45.46	43.25	43.55	43.55	15,502,605
Dec 13, 2024	46.21	46.61	45.35	45.49	45.49	22,987,157
Dec 12, 2024	44.77	46.77	44.77	46.19	46.19	15,293,174
Dec 11, 2024	44.51	44.96	44.36	44.95	44.95	6,290,258
Dec 10, 2024	45.96	46.11	44.56	44.66	44.66	9,995,926
Dec 9, 2024	44.97	45.18	44.12	44.47	44.47	7,391,948
Dec 6, 2024	45.10	45.47	44.63	45.25	45.25	6,767,701
Dec 5, 2024	44.72	45.13	44.38	44.85	44.85	6,582,014
Dec 4, 2024	45.81	46.34	44.80	44.91	44.91	7,603,037
Dec 3, 2024	46.13	46.20	45.13	45.50	45.50	7,369,674
Dec 2, 2024	46.10	46.38	45.81	46.13	46.13	8,727,085
Nov 29, 2024	45.20	46.55	44.86	46.26	46.26	9,813,704
Nov 28, 2024	45.35	46.84	45.13	45.36	45.36	10,698,390
Nov 27, 2024	43.31	45.35	42.50	45.35	45.35	12,541,599
Nov 26, 2024	43.52	44.14	43.33	43.39	43.39	6,660,007
Nov 25, 2024	44.80	45.16	42.70	43.53	43.53	13,556,975
Nov 22, 2024	47.42	47.55	44.76	44.76	44.76	13,907,821
Nov 21, 2024	47.30	47.84	46.84	47.42	47.42	7,144,832
Nov 20, 2024	47.43	47.49	46.70	47.30	47.30	8,827,939
Nov 19, 2024	46.84	47.72	45.85	47.42	47.42	10,429,282
Nov 18, 2024	47.20	47.99	46.03	46.53	46.53	9,776,840
Nov 15, 2024	48.45	49.13	47.47	47.48	47.48	10,726,006
Nov 14, 2024	50.52	50.52	48.84	48.86	48.86	10,752,692
Nov 13, 2024	50.90	51.18	49.65	50.52	50.52	13,658,127
Nov 12, 2024	53.29	53.67	50.65	51.19	51.19	22,751,656
Nov 11, 2024	50.40	53.64	50.40	53.03	53.03	24,046,147
Nov 8, 2024	49.91	51.53	49.66	50.29	50.29	20,448,621
Nov 7, 2024	48.26	49.50	47.70	49.40	49.40	14,977,081
Nov 6, 2024	48.86	49.96	47.91	48.81	48.81	17,783,098
Nov 5, 2024	46.51	49.00	46.00	48.41	48.41	17,748,300
Nov 4, 2024	45.58	47.05	45.53	46.51	46.51	9,233,834
Nov 1, 2024	47.95	48.36	45.77	45.77	45.77	14,890,370
Oct 31, 2024	47.70	48.18	46.90	47.43	47.43	14,968,680
Oct 30, 2024	48.00	49.32	47.40	47.71	47.71	11,681,192
Oct 29, 2024	48.88	49.91	48.00	48.15	48.15	14,415,684
Oct 28, 2024	48.09	49.30	47.58	48.88	48.88	16,911,002
Oct 25, 2024	49.50	50.50	49.25	49.58	49.58	14,713,151
Oct 24, 2024	50.22	50.22	48.79	48.85	48.85	14,584,303
Oct 23, 2024	49.86	51.97	49.80	50.22	50.22	25,767,997
Oct 22, 2024	50.75	50.75	49.00	49.50	49.50	23,878,227
Oct 21, 2024	47.80	51.58	47.00	51.25	51.25	39,761,516
Oct 18, 2024	44.81	48.00	44.21	46.89	46.89	23,289,070
Oct 17, 2024	43.50	45.95	43.32	44.80	44.80	21,658,555
Oct 16, 2024	42.43	43.91	42.36	43.08	43.08	11,708,542
Oct 15, 2024	44.24	44.80	43.33	43.37	43.37	13,682,234
Oct 14, 2024	42.41	44.98	42.16	44.33	44.33	23,721,902
Oct 11, 2024	44.60	44.60	41.40	42.09	42.09	17,717,989
Oct 10, 2024	46.09	46.94	44.20	44.80	44.80	20,878,994
Oct 9, 2024	48.00	49.93	45.95	46.09	46.09	34,200,634
Oct 8, 2024	48.04	48.04	45.77	48.04	48.04	31,313,598
Sep 30, 2024	41.50	43.67	40.81	43.67	43.67	26,049,077
Sep 27, 2024	37.45	40.28	37.45	39.70	39.70	17,279,330
Sep 26, 2024	34.90	36.88	34.73	36.88	36.88	12,193,504
Sep 25, 2024	34.45	35.63	34.45	34.94	34.94	11,193,400
Sep 24, 2024	32.89	34.22	32.57	34.21	34.21	10,157,309
Sep 23, 2024	32.84	33.30	32.53	32.59	32.59	4,331,100
Sep 20, 2024	33.11	33.21	32.18	32.63	32.63	5,581,343
Sep 19, 2024	33.02	33.48	32.51	33.11	33.11	4,499,143
Sep 18, 2024	33.00	33.18	32.37	32.74	32.74	3,862,359
Sep 13, 2024	34.11	34.14	33.01	33.02	33.02	5,108,272
Sep 12, 2024	34.66	34.96	33.70	33.85	33.85	4,759,751
Sep 11, 2024	34.30	34.96	34.21	34.51	34.51	4,091,698
Sep 10, 2024	34.46	34.71	33.69	34.46	34.46	5,187,324
Sep 9, 2024	34.90	35.23	33.93	34.46	34.46	5,480,995
Sep 6, 2024	36.34	36.39	34.95	35.00	35.00	5,657,024
Sep 5, 2024	36.10	36.62	36.06	36.34	36.34	3,596,526
Sep 4, 2024	36.23	36.72	36.07	36.10	36.10	3,445,689
Sep 3, 2024	36.30	37.00	36.24	36.50	36.50	3,575,606
Sep 2, 2024	37.72	37.75	36.24	36.24	36.24	7,355,740
Aug 30, 2024	37.40	38.57	37.40	37.72	37.72	11,350,630
Aug 29, 2024	37.50	38.07	37.26	37.97	37.97	5,970,559
Aug 28, 2024	37.28	37.84	36.92	37.74	37.74	4,841,953
Aug 27, 2024	37.78	37.83	36.89	37.36	37.36	4,749,484
Aug 26, 2024	36.80	38.26	36.55	37.84	37.84	6,183,375
Aug 23, 2024	36.18	36.63	36.00	36.41	36.41	2,915,300
Aug 22, 2024	36.57	36.87	36.15	36.35	36.35	3,896,279
Aug 21, 2024	36.55	37.33	36.46	36.64	36.64	4,034,734
Aug 20, 2024	37.59	37.69	36.48	36.66	36.66	5,024,773
Aug 19, 2024	37.60	37.97	37.25	37.69	37.69	3,935,391
Aug 16, 2024	38.20	38.39	37.58	37.70	37.70	4,079,109
Aug 15, 2024	37.73	38.74	37.34	38.17	38.17	4,499,800
Aug 14, 2024	39.06	39.10	37.89	37.89	37.89	3,802,980
Aug 13, 2024	38.01	39.65	38.01	39.00	39.00	6,212,016
Aug 12, 2024	38.45	38.56	37.95	38.21	38.21	3,448,557
Aug 9, 2024	39.82	40.03	38.57	38.62	38.62	6,335,616
Aug 8, 2024	40.97	41.15	39.55	39.66	39.66	8,115,500
Aug 7, 2024	39.61	41.55	39.50	41.18	41.18	11,570,827
Aug 6, 2024	38.81	40.15	38.80	39.57	39.57	7,214,400
Aug 5, 2024	39.27	40.07	38.41	38.41	38.41	6,199,181
Aug 2, 2024	39.81	40.66	39.40	39.48	39.48	5,743,300
Aug 1, 2024	40.58	41.26	40.16	40.22	40.22	8,517,379
Jul 31, 2024	39.80	40.60	39.60	40.58	40.58	9,337,419
Jul 30, 2024	39.31	40.30	38.65	39.86	39.86	7,058,700
Jul 29, 2024	39.42	39.96	38.85	39.28	39.28	5,365,314
Jul 26, 2024	38.89	39.61	38.70	39.50	39.50	8,287,875
Jul 25, 2024	38.88	39.32	38.66	38.89	38.89	4,512,701
Jul 24, 2024	39.16	39.99	38.47	39.13	39.13	8,386,901
Jul 23, 2024	40.60	40.72	38.94	38.94	38.94	6,259,236
Jul 22, 2024	40.40	41.08	40.30	40.49	40.49	7,533,558
Jul 19, 2024	39.62	40.62	39.33	40.35	40.35	7,535,800
Jul 18, 2024	38.81	39.89	38.32	39.69	39.69	7,266,774
Jul 17, 2024	38.34	40.00	38.23	39.18	39.18	9,817,938
Jul 16, 2024	37.65	38.49	37.48	38.38	38.38	5,015,958
Jul 15, 2024	37.95	38.50	37.52	37.79	37.79	4,632,238
Jul 12, 2024	37.96	38.48	37.95	38.20	38.20	4,859,383
Jul 11, 2024	37.44	38.74	37.44	38.24	38.24	9,772,670
Jul 10, 2024	37.00	37.63	36.75	36.94	36.94	8,444,500
Jul 9, 2024	34.99	37.37	34.95	37.02	37.02	18,036,222
Jul 8, 2024	35.75	35.99	34.21	34.35	34.35	8,750,441
Jul 5, 2024	35.57	36.45	35.18	35.93	35.93	7,745,075
Jul 4, 2024	36.63	36.88	35.75	35.80	35.80	8,203,209
Jul 3, 2024	37.91	37.93	36.21	36.65	36.65	13,708,003
Jul 2, 2024	40.15	40.30	37.92	38.13	38.13	13,262,033
Jul 1, 2024	41.27	41.85	39.92	40.46	40.46	8,797,546
Jun 28, 2024	1.114 Dividend
Jun 28, 2024	40.76	42.65	40.50	41.53	41.53	8,482,192
Jun 27, 2024	42.51	42.59	41.82	41.85	40.74	4,048,330
Jun 26, 2024	41.92	42.86	41.41	42.77	41.63	5,154,044
Jun 25, 2024	43.86	44.13	41.80	41.92	40.80	8,791,267
Jun 24, 2024	44.60	44.88	43.69	43.92	42.75	6,046,587
Jun 21, 2024	44.50	45.39	44.50	45.12	43.92	4,189,402
Jun 20, 2024	45.80	46.27	44.89	44.94	43.74	5,570,485
Jun 19, 2024	47.11	47.14	46.14	46.15	44.92	6,396,499
Jun 18, 2024	47.01	47.35	46.71	47.15	45.89	7,572,928
Jun 17, 2024	46.58	48.07	46.43	47.09	45.84	9,562,559
Jun 14, 2024	47.23	47.45	46.67	46.88	45.63	8,880,494
Jun 13, 2024	46.26	47.30	46.10	47.23	45.97	10,392,990
Jun 12, 2024	46.20	47.16	45.97	46.36	45.13	8,655,789
Jun 11, 2024	44.50	46.33	43.81	46.31	45.08	10,677,620
Jun 7, 2024	44.66	45.61	44.36	44.94	43.74	8,360,617
Jun 6, 2024	45.94	46.20	44.45	44.51	43.33	8,936,416
Jun 5, 2024	45.75	47.40	45.68	45.88	44.66	13,038,762
Jun 4, 2024	44.10	46.30	43.65	46.03	44.80	12,141,911
Jun 3, 2024	45.05	45.37	44.08	44.31	43.13	6,759,212
May 31, 2024	44.70	45.44	44.55	45.15	43.95	7,096,400
May 30, 2024	44.33	45.19	44.04	44.70	43.51	5,880,300
May 29, 2024	44.61	45.29	44.36	44.56	43.37	4,256,600
May 28, 2024	44.49	45.80	44.02	44.72	43.53	8,901,438
May 27, 2024	44.99	45.06	43.24	44.71	43.52	10,553,776
May 24, 2024	46.11	46.54	44.93	44.95	43.75	7,730,645
May 23, 2024	47.20	47.48	46.26	46.44	45.20	7,066,000
May 22, 2024	46.25	47.41	46.01	47.19	45.93	8,394,750
May 21, 2024	46.99	46.99	46.29	46.42	45.18	6,495,136
May 20, 2024	45.80	47.56	45.49	47.10	45.85	15,282,448
May 17, 2024	44.47	45.92	44.19	45.87	44.65	11,770,421
May 16, 2024	44.71	45.18	44.38	44.73	43.54	12,283,478
May 15, 2024	46.38	46.55	44.56	44.58	43.39	17,951,482

8103.TW CviLux Corporation

47.40

-0.63%

8039.TW Taiflex Scientific Co., Ltd.

47.00

+1.73%

8155.TWO Allied Circuit Co., Ltd.

127.00

-1.55%

6176.TW Radiant Opto-Electronics Corporation

153.00

+1.66%

2486.TW I-Chiun Precision Industry Co., Ltd.

83.30

+1.59%

6213.TW ITEQ Corporation

76.00

0.00%

3019.TW Asia Optical Co., Inc.

142.50

+0.71%

2368.TW Gold Circuit Electronics Ltd.

229.50

+1.55%

6274.TWO Taiwan Union Technology Corporation

162.50

-0.61%

2328.TW Pan-International Industrial Corp.

40.65

-0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ)

Related Tickers