Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

ZYNP Corporation (002448.SZ)

Compare
8.33
-0.05
(-0.60%)
At close: February 21 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20258.268.458.188.338.3347,413,427
Feb 20, 20258.558.718.288.388.3856,691,534
Feb 19, 20258.348.808.328.568.5677,958,597
Feb 18, 20258.108.918.088.448.4497,194,471
Feb 17, 20258.078.328.048.228.2274,978,358
Feb 14, 20257.598.387.598.008.0099,139,774
Feb 13, 20257.827.987.667.677.6762,193,065
Feb 12, 20257.617.927.617.817.8189,272,241
Feb 11, 20258.098.317.657.667.66127,852,694
Feb 10, 20257.898.607.708.068.06173,348,246
Feb 7, 20257.767.917.487.917.91167,759,664
Feb 6, 20256.537.196.527.197.1946,018,552
Feb 5, 20256.596.606.506.546.548,762,268
Jan 27, 20256.636.716.516.536.5311,288,000
Jan 24, 20256.556.646.536.626.6212,051,400
Jan 23, 20256.686.756.586.596.5915,231,216
Jan 22, 20256.686.696.606.656.6511,039,500
Jan 21, 20256.736.796.626.726.7215,884,000
Jan 20, 20256.696.806.646.736.7319,206,401
Jan 17, 20256.616.686.536.646.6418,557,050
Jan 16, 20256.676.716.526.646.6425,726,415
Jan 15, 20256.557.086.536.656.6544,509,250
Jan 14, 20256.246.466.206.456.4526,127,806
Jan 13, 20255.806.335.806.246.2428,997,298
Jan 10, 20255.926.515.896.106.1032,826,131
Jan 9, 20255.926.005.865.925.927,252,201
Jan 8, 20255.986.005.795.975.977,432,153
Jan 7, 20255.906.035.886.006.007,326,369
Jan 6, 20255.855.975.665.925.928,113,966
Jan 3, 20256.166.165.825.835.8310,389,683
Jan 2, 20256.266.346.056.136.138,855,900
Dec 31, 20246.446.466.256.266.267,841,700
Dec 30, 20246.416.466.326.436.438,119,000
Dec 27, 20246.346.486.316.456.459,290,460
Dec 26, 20246.176.346.136.336.3313,862,650
Dec 25, 20246.256.276.056.156.159,701,411
Dec 24, 20246.196.316.166.276.279,922,911
Dec 23, 20246.426.456.136.156.1513,096,078
Dec 20, 20246.406.506.386.446.448,025,600
Dec 19, 20246.366.446.286.416.419,086,544
Dec 18, 20246.456.496.396.416.418,511,800
Dec 17, 20246.706.706.426.446.4411,925,085
Dec 16, 20246.686.736.656.716.719,846,300
Dec 13, 20246.766.796.656.676.6711,888,150
Dec 12, 20246.826.846.706.816.8113,061,340
Dec 11, 20246.776.836.746.826.8213,457,700
Dec 10, 20246.977.006.766.806.8019,411,300
Dec 9, 20246.866.916.776.846.8414,846,857
Dec 6, 20246.936.946.786.866.8618,993,100
Dec 5, 20246.807.006.776.936.9327,579,857
Dec 4, 20246.826.906.736.806.8018,564,950
Dec 3, 20246.806.986.726.896.8927,986,060
Dec 2, 20246.526.856.526.816.8130,139,514
Nov 29, 20246.486.586.486.556.5517,162,622
Nov 28, 20246.486.556.466.486.4816,243,717
Nov 27, 20246.506.516.286.496.4916,798,774
Nov 26, 20246.476.656.406.506.5025,194,217
Nov 25, 20246.296.476.246.476.4716,734,914
Nov 22, 20246.466.506.216.236.2316,722,051
Nov 21, 20246.486.536.406.506.5021,005,124
Nov 20, 20246.296.416.266.406.4013,070,130
Nov 19, 20246.186.296.146.296.2910,199,481
Nov 18, 20246.196.286.106.136.1311,251,394
Nov 15, 20246.256.336.156.166.169,871,194
Nov 14, 20246.456.496.276.296.2911,779,500
Nov 13, 20246.426.476.286.476.4712,925,964
Nov 12, 20246.486.556.386.426.4218,798,427
Nov 11, 20246.386.466.346.466.4612,376,123
Nov 8, 20246.496.536.366.386.3816,748,239
Nov 7, 20246.266.446.216.446.4419,477,686
Nov 6, 20246.266.366.196.296.2918,674,140
Nov 5, 20246.086.226.086.226.2215,965,903
Nov 4, 20245.926.085.926.086.0810,031,850
Nov 1, 20246.106.135.915.935.9316,001,471
Oct 31, 20246.056.156.046.136.1314,243,325
Oct 30, 20246.116.136.016.076.0710,320,750
Oct 29, 20246.206.206.066.096.0914,153,769
Oct 28, 20246.086.206.056.206.2015,081,650
Oct 25, 20246.036.096.026.076.0712,824,064
Oct 24, 20245.976.035.936.016.019,971,569
Oct 23, 20245.966.035.935.995.9914,425,800
Oct 22, 20245.895.995.845.995.9913,968,911
Oct 21, 20245.905.945.855.875.8712,895,601
Oct 18, 20245.795.975.755.905.9012,944,158
Oct 17, 20245.855.935.785.785.789,580,550
Oct 16, 20245.825.895.775.855.8510,746,700
Oct 15, 20245.935.995.865.865.869,946,100
Oct 14, 20245.895.985.815.985.9810,236,804
Oct 11, 20246.156.185.825.875.8716,761,778
Oct 10, 20246.156.286.046.156.1513,831,510
Oct 9, 20246.496.496.086.096.0921,791,902
Oct 8, 20246.986.996.316.646.6432,902,386
Sep 30, 20246.006.385.926.356.3527,712,503
Sep 27, 20245.695.905.665.845.8413,020,867
Sep 26, 20245.465.635.445.625.627,721,850
Sep 25, 20245.445.585.435.495.498,814,400
Sep 24, 20245.255.415.225.415.417,561,050
Sep 23, 20245.205.275.185.245.243,649,800
Sep 20, 20245.285.285.185.215.213,853,100
Sep 19, 20245.125.275.105.255.257,226,400
Sep 18, 20245.125.144.975.085.086,985,600
Sep 13, 20245.305.305.135.145.147,089,400
Sep 12, 20245.325.375.265.285.284,203,500
Sep 11, 20245.405.405.295.335.333,160,604
Sep 10, 20245.415.415.275.395.394,610,954
Sep 9, 20245.375.425.315.375.374,369,250
Sep 6, 20245.485.525.385.395.394,963,200
Sep 5, 20245.495.545.455.505.504,757,260
Sep 4, 20245.455.505.405.455.454,225,500
Sep 3, 20245.445.515.395.465.464,923,500
Sep 2, 20245.505.545.405.415.416,294,900
Aug 30, 20245.405.575.355.525.528,491,158
Aug 29, 20245.235.395.215.385.387,035,152
Aug 28, 20245.305.325.155.255.259,310,400
Aug 27, 20245.415.475.285.325.325,373,700
Aug 26, 20245.255.445.255.435.435,588,281
Aug 23, 20245.335.365.245.265.266,847,337
Aug 22, 20245.415.455.345.375.373,633,800
Aug 21, 20245.415.495.405.415.414,311,700
Aug 20, 20245.625.625.435.455.457,021,358
Aug 19, 20245.635.705.605.625.624,710,250
Aug 16, 20245.675.695.615.635.633,828,000
Aug 15, 20245.555.685.525.675.676,144,755
Aug 14, 20245.635.675.565.575.575,575,000
Aug 13, 20245.535.665.495.655.656,472,600
Aug 12, 20245.565.595.495.535.534,250,900
Aug 9, 20245.605.675.565.575.575,300,600
Aug 8, 20245.625.645.505.585.585,606,401
Aug 7, 20245.655.735.635.655.655,443,136
Aug 6, 20245.605.695.605.665.666,829,441
Aug 5, 20245.805.865.575.585.5814,729,101
Aug 2, 20245.846.065.765.905.9014,640,636
Aug 1, 20245.855.925.805.895.897,912,760
Jul 31, 20245.635.865.635.855.859,315,051
Jul 30, 20245.735.735.625.655.658,366,751
Jul 29, 20245.705.805.625.735.7311,859,701
Jul 26, 20245.415.845.405.675.6717,962,102
Jul 25, 20245.235.405.225.355.356,091,769
Jul 24, 20245.395.405.265.275.276,307,799
Jul 23, 20245.495.525.405.405.405,353,650
Jul 22, 20245.545.555.455.485.485,735,200
Jul 19, 20245.555.575.475.535.535,490,650
Jul 18, 20245.555.585.465.555.555,351,300
Jul 17, 20245.665.675.575.575.575,552,200
Jul 16, 20245.735.765.645.695.695,034,650
Jul 15, 20245.765.805.715.755.755,197,100
Jul 12, 20245.785.815.745.795.795,773,700
Jul 11, 20245.715.795.715.785.787,564,200
Jul 10, 20245.535.685.535.615.616,696,500
Jul 9, 20245.475.595.375.585.586,569,129
Jul 8, 20245.585.605.435.445.445,215,600
Jul 5, 20245.595.635.465.635.635,547,700
Jul 4, 20245.705.755.565.595.595,721,800
Jul 3, 20245.785.815.695.705.706,232,400
Jul 2, 20245.815.855.755.775.775,268,700
Jul 1, 20245.735.835.685.815.816,765,601
Jun 28, 20245.655.815.635.745.747,419,800
Jun 27, 20245.825.855.655.655.657,481,185
Jun 26, 20245.715.845.625.835.838,904,216
Jun 25, 20245.565.825.545.755.7512,237,842
Jun 24, 20245.805.815.555.565.5611,333,800
Jun 21, 20245.795.895.715.875.8710,208,100
Jun 20, 20246.016.215.785.865.8617,977,760
Jun 19, 20246.026.115.986.026.026,958,512
Jun 18, 20245.926.055.896.036.038,502,500
Jun 17, 20245.955.975.885.895.896,044,000
Jun 14, 20245.975.985.885.945.946,109,300
Jun 13, 20246.056.065.945.985.986,105,650
Jun 12, 2024 0.13 Dividend
Jun 12, 20245.956.045.946.026.027,602,062
Jun 11, 20246.086.095.936.075.947,899,200
Jun 7, 20245.936.135.916.115.9811,101,300
Jun 6, 20246.126.165.795.855.7214,288,500
Jun 5, 20246.336.336.076.105.9711,456,850
Jun 4, 20246.396.416.236.316.178,732,950
Jun 3, 20246.516.546.306.356.2111,795,430
May 31, 20246.476.566.466.526.387,936,950
May 30, 20246.486.556.436.466.328,161,500
May 29, 20246.386.536.376.496.359,853,650
May 28, 20246.466.476.356.366.225,626,500
May 27, 20246.446.466.346.456.316,720,300
May 24, 20246.476.516.396.436.296,244,150
May 23, 20246.626.626.426.456.319,769,400
May 22, 20246.586.696.576.646.508,425,750
May 21, 20246.666.676.566.606.469,332,725
May 20, 20246.686.726.636.696.5513,666,850
May 17, 20246.626.776.566.666.5213,999,050
May 16, 20246.556.676.526.586.4418,617,050
May 15, 20246.526.956.476.596.4522,448,350
May 14, 20246.566.596.506.536.397,616,460
May 13, 20246.606.606.476.516.3710,057,100
May 10, 20246.756.756.626.656.519,036,000
May 9, 20246.616.776.616.746.609,460,750
May 8, 20246.736.766.616.626.4811,088,400
May 7, 20246.826.886.716.766.6215,359,300
May 6, 20246.726.856.716.836.6816,114,900
Apr 30, 20246.606.756.556.616.4714,696,184
Apr 29, 20246.436.566.396.566.4213,926,401
Apr 26, 20246.326.406.316.386.2412,311,873
Apr 25, 20246.376.416.316.336.1913,103,300
Apr 24, 20246.276.406.166.396.2521,961,316
Apr 23, 20246.196.386.186.346.2012,223,634
Apr 22, 20246.206.266.036.226.0910,053,768
Apr 19, 20246.166.266.126.206.078,829,012
Apr 18, 20246.126.296.056.176.0412,277,963
Apr 17, 20245.816.145.816.125.9917,082,713
Apr 16, 20246.106.115.635.645.5220,212,917
Apr 15, 20246.406.476.116.206.0713,530,250
Apr 12, 20246.466.546.386.396.259,099,000
Apr 11, 20246.436.576.376.486.3411,564,600
Apr 10, 20246.606.666.436.526.3810,556,450
Apr 9, 20246.466.646.456.646.5010,713,667
Apr 8, 20246.576.616.456.466.329,716,016
Apr 3, 20246.626.666.496.586.449,108,500
Apr 2, 20246.616.706.596.666.5214,235,252
Apr 1, 20246.506.646.506.616.4713,912,300
Mar 29, 20246.376.456.326.476.335,428,800
Mar 28, 20246.186.416.186.346.2011,692,800
Mar 27, 20246.446.446.196.196.0612,607,250
Mar 26, 20246.426.556.336.466.3213,066,610
Mar 25, 20246.556.616.326.366.2212,101,650
Mar 22, 20246.656.656.476.566.4214,391,500
Mar 21, 20246.596.726.506.686.5418,452,327
Mar 20, 20246.456.646.436.586.4422,283,562
Mar 19, 20246.466.566.446.456.3111,910,971
Mar 18, 20246.436.516.386.486.3412,007,825
Mar 15, 20246.236.406.186.396.2513,876,400
Mar 14, 20246.236.306.136.256.1213,018,652
Mar 13, 20246.176.296.166.226.0913,316,450
Mar 12, 20246.086.186.056.186.0514,351,000
Mar 11, 20245.986.075.966.065.939,426,360
Mar 8, 20245.966.015.916.005.878,633,963
Mar 7, 20246.026.095.935.945.8112,685,100
Mar 6, 20245.936.065.886.025.8913,236,350
Mar 5, 20246.036.075.915.935.8014,276,499
Mar 4, 20246.246.275.986.115.9820,306,749
Mar 1, 20246.176.346.046.166.0336,184,900
Feb 29, 20245.626.035.585.995.8620,132,600
Feb 28, 20246.166.225.645.665.5425,374,350
Feb 27, 20246.036.156.026.146.0113,525,986
Feb 26, 20246.076.276.006.045.9123,919,952
Feb 23, 20245.785.915.755.905.7715,372,152
Feb 22, 20245.625.805.615.775.6512,025,500
Feb 21, 20245.495.865.455.645.5217,207,860

Related Tickers

002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.
30.25
+10.00%
 
603197.SS Shanghai Baolong Automotive Corporation
51.70
+4.97%
 
600699.SS Ningbo Joyson Electronic Corp.
20.25
-0.34%
 
603596.SS Bethel Automotive Safety Systems Co., Ltd
63.77
+3.59%
 
603305.SS Ningbo Xusheng Group Co., Ltd.
18.85
-0.16%
 
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
134.33
+1.30%
 
LUMAXTECH.NS Lumax Auto Technologies Limited
559.60
+0.45%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%
 
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
41.79
+6.66%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
73.15
+1.32%