Ningbo Zhenyu Technology Co., Ltd. (SHE:300953)
China
· Delayed Price · Currency is CNY 149.24
+1.14 (0.77%)
At close: Dec 5, 2025
Ningbo Zhenyu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.01 | 152.00 | 146.00 | 149.24 | 149.24 | 0.77% | 5,177,027 |
| Dec 4, 2025 | 148.01 | 152.85 | 147.50 | 148.10 | 148.10 | 3.42% | 8,008,913 |
| Dec 3, 2025 | 145.85 | 148.00 | 142.25 | 143.20 | 143.20 | -1.55% | 2,589,960 |
| Dec 2, 2025 | 147.51 | 147.51 | 144.66 | 145.45 | 145.45 | -1.95% | 2,559,053 |
| Dec 1, 2025 | 150.96 | 152.50 | 147.15 | 148.35 | 148.35 | -0.50% | 5,525,699 |
| Nov 28, 2025 | 146.01 | 150.51 | 143.70 | 149.10 | 149.10 | 1.93% | 4,387,977 |
| Nov 27, 2025 | 143.98 | 152.60 | 143.60 | 146.27 | 146.27 | 1.59% | 5,712,864 |
| Nov 26, 2025 | 140.60 | 146.90 | 138.85 | 143.98 | 143.98 | 2.40% | 4,544,920 |
| Nov 25, 2025 | 142.80 | 143.99 | 140.10 | 140.60 | 140.60 | 0.07% | 3,406,168 |
| Nov 24, 2025 | 140.01 | 141.80 | 138.77 | 140.50 | 140.50 | 0.37% | 3,065,551 |
| Nov 21, 2025 | 141.35 | 144.60 | 139.38 | 139.98 | 139.98 | -2.12% | 4,538,822 |
| Nov 20, 2025 | 146.13 | 146.78 | 142.50 | 143.01 | 143.01 | -1.46% | 2,501,111 |
| Nov 19, 2025 | 147.16 | 147.65 | 143.80 | 145.13 | 145.13 | -1.07% | 2,307,973 |
| Nov 18, 2025 | 146.22 | 148.80 | 145.20 | 146.70 | 146.70 | -0.14% | 2,104,140 |
| Nov 17, 2025 | 145.12 | 149.38 | 145.11 | 146.91 | 146.91 | 0.21% | 2,779,605 |
| Nov 14, 2025 | 147.12 | 150.15 | 146.50 | 146.60 | 146.60 | -2.12% | 2,551,139 |
| Nov 13, 2025 | 149.36 | 152.25 | 148.49 | 149.78 | 149.78 | 0.52% | 3,082,636 |
| Nov 12, 2025 | 148.50 | 151.67 | 147.03 | 149.00 | 149.00 | 0.33% | 3,274,909 |
| Nov 11, 2025 | 152.00 | 153.42 | 147.00 | 148.51 | 148.51 | -1.47% | 3,917,781 |
| Nov 10, 2025 | 156.16 | 156.63 | 150.00 | 150.73 | 150.73 | -3.80% | 5,249,863 |
| Nov 7, 2025 | 163.01 | 165.00 | 155.66 | 156.68 | 156.68 | -4.74% | 4,901,808 |
| Nov 6, 2025 | 159.82 | 165.70 | 158.67 | 164.48 | 164.48 | 3.74% | 4,949,001 |
| Nov 5, 2025 | 155.14 | 161.20 | 154.00 | 158.55 | 158.55 | -0.70% | 3,611,589 |
| Nov 4, 2025 | 163.16 | 165.00 | 158.01 | 159.66 | 159.66 | -2.71% | 4,622,648 |
| Nov 3, 2025 | 165.50 | 167.30 | 161.56 | 164.10 | 164.10 | -0.85% | 4,799,985 |
| Oct 31, 2025 | 165.11 | 170.68 | 163.60 | 165.50 | 165.50 | 0.18% | 6,114,480 |
| Oct 30, 2025 | 173.03 | 174.94 | 165.19 | 165.20 | 165.20 | -5.44% | 6,506,153 |
| Oct 29, 2025 | 174.01 | 179.99 | 173.60 | 174.70 | 174.70 | -1.02% | 5,644,267 |
| Oct 28, 2025 | 180.85 | 182.00 | 172.16 | 176.50 | 176.50 | -1.16% | 7,651,206 |
| Oct 27, 2025 | 178.00 | 185.00 | 175.80 | 178.58 | 178.58 | 1.55% | 6,337,388 |
| Oct 24, 2025 | 167.03 | 176.42 | 167.03 | 175.85 | 175.85 | 6.00% | 6,109,525 |
| Oct 23, 2025 | 165.68 | 168.10 | 163.36 | 165.90 | 165.90 | -1.87% | 3,702,320 |
| Oct 22, 2025 | 168.91 | 171.98 | 167.11 | 169.06 | 169.06 | -0.35% | 3,607,216 |
| Oct 21, 2025 | 166.40 | 173.00 | 161.53 | 169.65 | 169.65 | 2.01% | 5,328,034 |
| Oct 20, 2025 | 168.03 | 170.60 | 164.30 | 166.31 | 166.31 | 0.80% | 4,926,148 |
| Oct 17, 2025 | 171.66 | 171.97 | 164.83 | 164.99 | 164.99 | -3.87% | 4,733,988 |
| Oct 16, 2025 | 173.90 | 175.40 | 170.30 | 171.64 | 171.64 | -3.59% | 5,905,121 |
| Oct 15, 2025 | 161.10 | 181.00 | 160.09 | 178.03 | 178.03 | 11.28% | 10,054,540 |
| Oct 14, 2025 | 172.44 | 173.00 | 159.24 | 159.98 | 159.98 | -5.56% | 7,488,248 |
| Oct 13, 2025 | 171.37 | 178.58 | 163.36 | 169.40 | 169.40 | -2.64% | 9,805,188 |
| Oct 10, 2025 | 181.00 | 182.99 | 172.11 | 174.00 | 174.00 | -2.73% | 6,601,449 |
| Oct 9, 2025 | 188.00 | 188.00 | 178.10 | 178.89 | 178.89 | -4.94% | 8,077,315 |
| Sep 30, 2025 | 179.20 | 191.88 | 176.10 | 188.19 | 188.19 | 4.58% | 7,742,315 |
| Sep 29, 2025 | 170.35 | 180.97 | 169.73 | 179.95 | 179.95 | 6.03% | 7,624,706 |
| Sep 26, 2025 | 174.00 | 176.88 | 169.01 | 169.72 | 169.72 | -2.86% | 5,286,097 |
| Sep 25, 2025 | 171.26 | 177.06 | 167.51 | 174.71 | 174.71 | 2.01% | 7,436,837 |
| Sep 24, 2025 | 161.50 | 171.78 | 160.19 | 171.26 | 171.26 | 5.49% | 8,073,628 |
| Sep 23, 2025 | 165.17 | 168.80 | 158.50 | 162.34 | 162.34 | -1.56% | 6,540,928 |
| Sep 22, 2025 | 159.54 | 169.09 | 158.50 | 164.91 | 164.91 | 2.08% | 7,548,465 |
| Sep 19, 2025 | 166.72 | 166.91 | 157.00 | 161.55 | 161.55 | -5.04% | 10,999,190 |