Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hunan Zhenghong Science and Technology Develop Co.,Ltd. (000702.SZ)

6.41
-0.05
(-0.77%)
At close: April 25 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.506.526.356.416.414,740,200
Apr 24, 20256.566.706.456.466.466,382,259
Apr 23, 20256.606.726.456.576.575,297,200
Apr 22, 20256.566.616.436.546.545,314,000
Apr 21, 20256.436.586.366.566.565,971,183
Apr 18, 20256.606.656.396.436.437,757,300
Apr 17, 20256.586.766.446.656.656,280,200
Apr 16, 20256.756.776.486.586.588,153,710
Apr 15, 20256.926.926.756.806.807,805,700
Apr 14, 20256.816.976.766.966.969,789,108
Apr 11, 20256.896.956.706.726.7210,712,200
Apr 10, 20256.617.036.616.896.8918,264,996
Apr 9, 20256.676.946.376.806.8020,398,400
Apr 8, 20256.146.626.126.626.6216,707,200
Apr 7, 20256.486.806.156.156.1515,797,568
Apr 3, 20256.697.336.606.836.8313,055,400
Apr 2, 20256.746.816.706.736.733,538,100
Apr 1, 20256.696.866.696.746.744,273,200
Mar 31, 20256.706.806.576.706.704,965,000
Mar 28, 20256.946.996.806.816.815,629,110
Mar 27, 20257.077.166.946.966.966,193,500
Mar 26, 20256.827.156.817.067.069,033,800
Mar 25, 20256.826.936.686.896.896,801,700
Mar 24, 20257.037.146.706.836.8310,247,700
Mar 21, 20257.307.307.027.047.0411,110,183
Mar 20, 20257.217.407.207.297.2910,959,100
Mar 19, 20257.247.357.187.227.227,251,800
Mar 18, 20257.227.287.127.267.269,448,086
Mar 17, 20257.197.327.197.237.239,126,647
Mar 14, 20257.127.227.037.207.208,551,988
Mar 13, 20257.247.297.087.107.109,036,600
Mar 12, 20257.457.467.237.277.2713,735,800
Mar 11, 20257.157.567.157.457.4516,935,300
Mar 10, 20257.607.677.287.347.3418,753,178
Mar 7, 20257.177.767.177.487.4822,585,203
Mar 6, 20257.097.287.017.177.1711,610,623
Mar 5, 20257.247.287.027.097.098,902,300
Mar 4, 20257.037.227.037.217.218,165,000
Mar 3, 20257.007.237.007.077.079,502,478
Feb 28, 20257.327.367.007.067.0610,561,900
Feb 27, 20257.467.467.157.297.2910,994,614
Feb 26, 20257.357.477.227.467.4613,834,715
Feb 25, 20257.497.587.317.417.4113,723,004
Feb 24, 20257.787.917.547.647.6418,925,501
Feb 21, 20257.537.737.477.617.6114,590,101
Feb 20, 20257.687.687.497.557.5514,020,663
Feb 19, 20257.547.787.467.717.7118,599,665
Feb 18, 20258.008.087.527.557.5522,709,900
Feb 17, 20258.108.347.708.258.2532,936,572
Feb 14, 20258.158.518.108.508.5048,026,915
Feb 13, 20257.427.997.367.997.9910,276,700
Feb 12, 20257.107.457.097.267.2615,043,206
Feb 11, 20257.267.297.007.057.0510,488,337
Feb 10, 20257.177.347.177.267.269,775,543
Feb 7, 20257.127.307.087.177.1710,078,001
Feb 6, 20257.047.256.967.187.1811,063,143
Feb 5, 20256.967.176.967.057.057,937,510
Jan 27, 20256.817.316.817.067.0612,886,874
Jan 24, 20256.766.866.656.796.796,019,840
Jan 23, 20256.807.016.766.776.778,748,100
Jan 22, 20256.906.956.696.716.716,586,298
Jan 21, 20257.167.186.856.966.968,610,400
Jan 20, 20257.107.237.047.137.136,957,633
Jan 17, 20257.117.266.967.167.169,952,847
Jan 16, 20257.217.367.117.157.1512,659,447
Jan 15, 20257.187.447.047.307.3017,077,347
Jan 14, 20256.917.366.917.177.1715,916,526
Jan 13, 20256.947.116.786.836.8316,197,553
Jan 10, 20257.117.737.057.497.4925,495,003
Jan 9, 20257.077.297.037.037.0315,079,646
Jan 8, 20257.147.236.797.017.0117,111,893
Jan 7, 20257.147.456.767.167.1629,498,081
Jan 6, 20256.206.775.886.776.7713,465,595
Jan 3, 20256.666.716.106.156.159,466,214
Jan 2, 20256.596.856.526.666.668,213,186
Dec 31, 20246.696.926.626.636.638,521,529
Dec 30, 20246.896.926.606.716.717,234,000
Dec 27, 20246.737.046.676.946.948,468,824
Dec 26, 20246.726.836.696.736.736,191,988
Dec 25, 20246.906.976.586.746.749,040,533
Dec 24, 20246.967.116.806.976.978,146,528
Dec 23, 20247.517.526.906.926.9214,940,729
Dec 20, 20247.547.807.527.627.628,964,800
Dec 19, 20247.447.707.307.537.539,223,483
Dec 18, 20247.747.817.457.507.5011,868,800
Dec 17, 20248.258.367.707.727.7214,915,051
Dec 16, 20248.808.808.248.318.3118,782,231
Dec 13, 20248.608.968.468.838.8323,293,177
Dec 12, 20248.288.758.278.678.6717,350,515
Dec 11, 20248.088.318.038.308.309,662,106
Dec 10, 20248.388.398.078.088.089,359,101
Dec 9, 20248.308.357.988.118.117,575,701
Dec 6, 20248.288.388.138.228.227,793,800
Dec 5, 20248.168.248.118.228.227,140,500
Dec 4, 20248.488.508.178.218.218,793,710
Dec 3, 20248.598.788.508.528.5210,566,088
Dec 2, 20248.318.608.318.608.6010,894,682
Nov 29, 20248.288.378.138.318.3111,251,051
Nov 28, 20248.048.608.018.308.3014,420,837
Nov 27, 20248.128.157.828.038.039,445,700
Nov 26, 20248.118.378.018.198.199,574,000
Nov 25, 20247.848.127.728.108.109,953,340
Nov 22, 20248.048.287.877.877.8711,824,040
Nov 21, 20248.088.238.068.168.1610,645,044
Nov 20, 20248.028.237.918.148.1410,357,100
Nov 19, 20247.778.007.608.008.0013,131,536
Nov 18, 20248.158.387.707.817.8115,041,644
Nov 15, 20248.508.618.158.158.1521,441,430
Nov 14, 20249.079.368.728.768.7621,586,795
Nov 13, 20248.739.308.709.069.0623,327,771
Nov 12, 20248.749.048.718.768.7617,598,770
Nov 11, 20249.189.188.428.898.8927,536,294
Nov 8, 20248.709.378.659.279.2735,098,508
Nov 7, 20248.609.008.568.748.7422,814,488
Nov 6, 20248.859.018.598.738.7323,200,441
Nov 5, 20248.609.008.608.728.7226,973,220
Nov 4, 20248.408.618.238.478.4721,305,194
Nov 1, 20249.249.388.568.608.6040,302,282
Oct 31, 20249.109.979.029.499.4944,447,304
Oct 30, 20249.5010.179.219.319.3145,663,734
Oct 29, 20249.8710.559.709.959.9562,771,130
Oct 28, 20249.059.598.409.599.5949,159,664
Oct 25, 20248.408.728.318.728.7240,085,127
Oct 24, 20247.708.127.607.937.9331,766,216
Oct 23, 20247.998.647.838.008.0050,847,261
Oct 22, 20248.218.557.857.997.9950,857,517
Oct 21, 20247.808.367.698.358.3564,461,051
Oct 18, 20246.847.606.807.607.6035,379,230
Oct 17, 20247.487.486.826.916.9164,541,706
Oct 16, 20246.136.826.136.826.8236,965,851
Oct 15, 20246.036.505.956.206.2063,624,442
Oct 14, 20245.465.925.465.925.9219,302,980
Oct 11, 20245.685.705.335.385.3825,166,091
Oct 10, 20245.505.965.405.885.8842,585,117
Oct 9, 20246.036.035.575.575.5729,087,695
Oct 8, 20246.656.655.786.196.1954,368,479
Sep 30, 20245.696.055.506.056.0551,212,763
Sep 27, 20245.405.645.305.505.5030,006,648
Sep 26, 20245.105.445.095.325.3234,153,050
Sep 25, 20245.095.304.935.115.1140,170,742
Sep 24, 20244.844.944.784.904.9025,760,627
Sep 23, 20244.774.854.674.804.8020,266,804
Sep 20, 20244.804.854.704.804.8018,608,559
Sep 19, 20244.794.894.744.864.8631,027,865
Sep 18, 20244.894.894.684.744.7435,920,013
Sep 13, 20244.724.934.494.934.9336,377,918
Sep 12, 20244.394.694.394.484.4825,616,800
Sep 11, 20244.444.444.334.354.3512,947,600
Sep 10, 20244.514.624.414.474.4718,781,562
Sep 9, 20244.324.514.244.474.4718,172,220
Sep 6, 20244.414.494.344.374.3714,085,263
Sep 5, 20244.414.494.394.424.4213,627,208
Sep 4, 20244.504.584.364.364.3618,673,482
Sep 3, 20244.494.724.434.544.5422,257,470
Sep 2, 20244.364.794.354.584.5835,150,282
Aug 30, 20244.304.434.274.364.3615,528,115
Aug 29, 20244.244.344.194.304.3012,986,789
Aug 28, 20244.214.334.134.224.2210,963,900
Aug 27, 20244.304.334.184.214.2111,879,500
Aug 26, 20244.224.384.194.334.3313,824,194
Aug 23, 20244.284.344.154.244.2413,952,141
Aug 22, 20244.404.454.304.324.3217,586,440
Aug 21, 20244.494.534.384.434.4318,416,300
Aug 20, 20244.644.744.484.514.5124,774,700
Aug 19, 20244.644.894.554.704.7028,311,685
Aug 16, 20245.045.104.734.764.7636,979,599
Aug 15, 20245.275.455.125.165.1639,574,464
Aug 14, 20245.295.405.205.315.3138,439,496
Aug 13, 20245.095.555.015.425.4253,531,506
Aug 12, 20244.865.414.705.235.2357,210,605
Aug 9, 20245.185.394.914.924.9268,228,261
Aug 8, 20244.514.924.504.924.9228,655,551
Aug 7, 20244.784.784.434.474.4731,174,420
Aug 6, 20244.734.924.624.824.8240,211,420
Aug 5, 20244.434.924.384.914.9153,482,767
Aug 2, 20244.264.704.254.484.4837,523,186
Aug 1, 20244.274.314.224.294.2911,852,200
Jul 31, 20244.114.274.084.264.2614,295,665
Jul 30, 20244.034.174.004.134.1312,016,700
Jul 29, 20244.034.053.964.044.048,246,100
Jul 26, 20243.934.043.934.014.018,174,200
Jul 25, 20243.924.003.873.963.969,572,300
Jul 24, 20244.054.083.933.943.9411,262,100
Jul 23, 20244.124.194.044.044.0413,517,100
Jul 22, 20244.124.184.044.124.1211,337,260
Jul 19, 20244.134.274.024.194.1916,665,290
Jul 18, 20244.104.154.004.094.0917,300,460
Jul 17, 20244.284.294.144.164.1620,487,200
Jul 16, 20244.234.354.164.284.2827,901,005
Jul 15, 20244.104.474.094.374.3735,059,385
Jul 12, 20244.054.254.044.074.0715,829,900
Jul 11, 20244.104.134.004.064.0617,217,186
Jul 10, 20244.014.083.904.044.0413,739,708
Jul 9, 20244.094.153.864.034.0320,815,800
Jul 8, 20244.184.194.054.084.0812,081,884
Jul 5, 20244.184.234.104.194.1911,242,300
Jul 4, 20244.344.454.174.204.2017,208,088
Jul 3, 20244.424.474.364.404.4013,750,877
Jul 2, 20244.454.484.354.424.4216,450,400
Jul 1, 20244.294.444.284.424.4223,259,809
Jun 28, 20244.354.364.214.254.2518,563,900
Jun 27, 20244.314.424.264.314.3119,303,500
Jun 26, 20244.174.364.094.344.3423,629,300
Jun 25, 20244.274.344.144.184.1822,241,812
Jun 24, 20244.694.704.274.314.3129,988,101
Jun 21, 20244.644.784.514.684.6821,848,577
Jun 20, 20244.844.994.684.704.7035,138,817
Jun 19, 20244.965.134.854.894.8941,008,060
Jun 18, 20245.075.305.075.105.1052,786,841
Jun 17, 20244.864.944.784.824.8221,611,510
Jun 14, 20244.845.064.694.934.9334,760,776
Jun 13, 20245.005.044.764.794.7930,855,856
Jun 12, 20245.265.314.975.025.0238,131,660
Jun 11, 20244.785.144.655.065.0641,911,310
Jun 7, 20244.915.044.704.824.8236,304,356
Jun 6, 20244.785.284.784.864.8657,159,360
Jun 5, 20245.615.635.315.315.3122,046,900
Jun 4, 20245.635.995.595.905.9083,065,256
Jun 3, 20245.085.535.055.535.5371,347,148
May 31, 20245.285.334.995.035.0350,326,998
May 30, 20245.835.895.245.285.2864,029,737
May 29, 20245.996.105.815.815.8169,048,964
May 28, 20246.807.236.306.456.45102,035,369
May 27, 20247.508.256.757.007.00114,081,403
May 24, 20247.457.506.807.507.5084,917,668
May 23, 20246.606.825.846.826.8274,829,268
May 22, 20245.716.205.716.206.2070,380,871
May 21, 20245.205.645.085.645.6445,028,933
May 20, 20244.665.134.665.135.1321,543,648
May 17, 20244.764.884.614.664.6616,991,330
May 16, 20244.895.144.704.764.7627,393,624
May 15, 20244.995.204.874.904.9031,840,624
May 14, 20244.705.214.705.215.2133,678,190
May 13, 20244.684.784.544.744.7412,251,537
May 10, 20244.584.844.444.744.7416,230,771
May 9, 20244.364.624.264.584.5811,923,078
May 8, 20244.324.424.284.384.388,576,900
May 7, 20244.294.344.254.324.326,877,000
May 6, 20244.274.344.214.274.279,114,000
Apr 30, 20244.264.414.194.244.2418,054,600
Apr 29, 20243.874.263.864.194.1913,649,000
Apr 26, 20243.843.903.753.873.876,333,000
Apr 25, 20243.813.893.753.863.866,559,000

Related Tickers

PNV.SG Pescanova, S.A.
0.2780
-1.42%
 
000735.SZ Luoniushan Co., Ltd.
6.19
0.00%
 
UNRYLMA.BO Uniroyal Marine Exports Limited
14.94
+4.99%
 
NCCBLUE.BO NCC Bluewater Products Limited
16.87
0.00%
 
YUII Yuhe International, Inc.
0.0001
0.00%
 
1333.T Maruha Nichiro Corporation
3,248.00
-0.12%
 
000713.SZ Hefei Fengle Seed Co.,Ltd
7.50
-0.40%
 
PVA.MC Pescanova, S.A.
0.3060
-1.29%
 
SAN.NZ Sanford Limited
4.5800
+1.78%
 
APEX.NS Apex Frozen Foods Limited
215.94
-2.46%