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

Shenzhen - Delayed Quote CNY

Ningbo Zhenyu Technology Co., Ltd. (300953.SZ)

Compare

139.22

-1.13

(-0.81%)

As of 10:13:04 AM GMT+8. Market Open.

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	127.00	144.47	136.70	139.22	139.22	3,001,370
Feb 19, 2025	133.00	148.66	133.00	146.56	146.56	9,678,338
Feb 18, 2025	142.95	142.95	132.90	134.01	134.01	7,446,921
Feb 17, 2025	124.46	142.16	123.30	138.93	138.93	11,141,162
Feb 14, 2025	127.00	136.45	126.77	127.34	127.34	8,657,244
Feb 13, 2025	134.85	144.50	132.00	132.36	132.36	10,047,070
Feb 12, 2025	130.02	136.47	125.98	132.30	132.30	6,309,956
Feb 11, 2025	130.88	138.14	129.00	132.36	132.36	7,698,283
Feb 10, 2025	133.00	134.56	126.00	134.15	134.15	10,226,923
Feb 7, 2025	141.80	141.80	131.23	137.62	137.62	11,347,096
Feb 6, 2025	123.53	145.51	123.30	141.80	141.80	9,786,126
Feb 5, 2025	123.46	128.87	116.90	124.30	124.30	8,635,616
Jan 27, 2025	121.98	124.82	116.36	119.99	119.99	6,982,224
Jan 24, 2025	115.00	123.00	111.93	121.00	121.00	10,051,882
Jan 23, 2025	119.00	120.88	111.60	112.29	112.29	10,068,217
Jan 22, 2025	116.91	121.55	112.85	118.26	118.26	10,057,396
Jan 21, 2025	108.49	123.00	106.16	121.55	121.55	15,468,765
Jan 20, 2025	110.29	110.78	103.00	107.12	107.12	7,789,413
Jan 17, 2025	108.47	110.88	103.20	107.00	107.00	8,174,779
Jan 16, 2025	110.66	114.00	104.44	106.92	106.92	15,194,117
Jan 15, 2025	104.00	106.58	100.11	103.31	103.31	10,861,456
Jan 14, 2025	94.22	109.88	94.22	104.22	104.22	12,701,418
Jan 13, 2025	86.00	103.00	86.00	96.48	96.48	11,047,092
Jan 10, 2025	86.00	94.36	83.60	91.00	91.00	11,678,085
Jan 9, 2025	69.18	80.00	69.00	80.00	80.00	4,837,558
Jan 8, 2025	68.37	70.89	65.66	69.75	69.75	1,416,689
Jan 7, 2025	67.45	68.80	66.75	68.80	68.80	884,349
Jan 6, 2025	67.01	68.98	66.01	67.02	67.02	950,681
Jan 3, 2025	69.45	70.98	66.90	66.96	66.96	1,307,017
Jan 2, 2025	69.49	72.09	67.99	69.99	69.99	2,042,499
Dec 31, 2024	71.95	72.65	69.09	69.64	69.64	1,395,107
Dec 30, 2024	74.09	74.10	72.00	72.30	72.30	1,536,460
Dec 27, 2024	76.47	77.03	74.08	74.37	74.37	1,912,292
Dec 26, 2024	73.66	78.27	73.64	76.72	76.72	2,649,445
Dec 25, 2024	72.29	74.74	70.56	74.16	74.16	1,906,831
Dec 24, 2024	71.84	73.68	71.26	72.25	72.25	1,580,911
Dec 23, 2024	75.81	75.83	71.00	71.50	71.50	1,826,683
Dec 20, 2024	73.27	76.60	73.17	75.81	75.81	2,472,957
Dec 19, 2024	71.71	74.11	71.11	73.26	73.26	1,510,240
Dec 18, 2024	71.57	74.49	70.69	72.37	72.37	1,912,466
Dec 17, 2024	75.00	75.87	71.11	71.30	71.30	2,319,180
Dec 16, 2024	77.12	77.88	74.30	75.34	75.34	2,517,478
Dec 13, 2024	78.80	79.50	76.22	78.27	78.27	3,831,259
Dec 12, 2024	81.86	81.99	78.02	79.00	79.00	4,105,053
Dec 11, 2024	78.00	82.97	77.68	82.15	82.15	5,335,907
Dec 10, 2024	76.60	82.50	76.60	79.15	79.15	6,588,809
Dec 9, 2024	73.90	76.89	73.36	74.58	74.58	3,543,205
Dec 6, 2024	76.61	76.70	73.01	74.35	74.35	4,919,448
Dec 5, 2024	75.40	83.00	74.75	78.48	78.48	6,773,423
Dec 4, 2024	73.00	75.87	72.51	73.29	73.29	2,910,394
Dec 3, 2024	71.94	75.50	70.55	74.60	74.60	3,929,437
Dec 2, 2024	71.15	73.71	69.51	72.10	72.10	4,194,345
Nov 29, 2024	66.51	70.28	66.00	69.59	69.59	2,318,047
Nov 28, 2024	67.55	67.89	66.38	66.42	66.42	922,375
Nov 27, 2024	66.53	67.67	64.06	67.53	67.53	1,408,987
Nov 26, 2024	67.88	68.36	66.29	66.60	66.60	1,215,514
Nov 25, 2024	67.18	69.20	66.00	67.50	67.50	1,775,845
Nov 22, 2024	69.36	70.22	67.01	67.26	67.26	1,749,301
Nov 21, 2024	71.05	71.47	68.56	69.55	69.55	2,003,997
Nov 20, 2024	69.63	72.39	68.07	71.13	71.13	2,995,388
Nov 19, 2024	66.38	71.49	66.38	70.18	70.18	4,163,801
Nov 18, 2024	66.54	67.48	63.80	64.33	64.33	2,012,512
Nov 15, 2024	67.88	69.30	66.10	66.22	66.22	2,048,967
Nov 14, 2024	71.50	72.36	68.43	68.60	68.60	1,723,654
Nov 13, 2024	71.15	72.21	68.50	71.36	71.36	2,004,281
Nov 12, 2024	74.00	75.20	70.66	71.80	71.80	2,915,705
Nov 11, 2024	70.90	74.29	70.33	73.59	73.59	3,330,534
Nov 8, 2024	72.40	74.42	71.33	71.60	71.60	2,945,489
Nov 7, 2024	73.50	74.76	71.61	72.40	72.40	4,177,718
Nov 6, 2024	71.10	79.28	71.10	75.55	75.55	5,736,472
Nov 5, 2024	70.01	71.48	68.21	71.10	71.10	3,676,599
Nov 4, 2024	66.80	70.86	65.54	68.04	68.04	4,012,299
Nov 1, 2024	70.88	70.92	65.80	65.82	65.82	3,652,918
Oct 31, 2024	68.00	71.80	67.02	68.75	68.75	4,144,141
Oct 30, 2024	68.20	69.22	65.45	66.20	66.20	2,275,623
Oct 29, 2024	71.00	71.50	67.40	68.93	68.93	3,189,630
Oct 28, 2024	65.60	69.59	64.05	68.81	68.81	3,938,528
Oct 25, 2024	65.76	68.11	65.30	67.56	67.56	3,220,550
Oct 24, 2024	68.50	68.95	64.03	64.47	64.47	4,218,578
Oct 23, 2024	71.14	74.14	67.60	68.51	68.51	7,952,237
Oct 22, 2024	62.52	72.00	61.20	70.21	70.21	6,606,536
Oct 21, 2024	61.99	64.18	61.37	62.40	62.40	2,258,128
Oct 18, 2024	58.50	63.31	58.32	61.97	61.97	2,180,791
Oct 17, 2024	60.90	61.81	58.50	58.71	58.71	1,411,781
Oct 16, 2024	60.17	61.38	59.10	60.45	60.45	1,364,300
Oct 15, 2024	61.10	63.86	60.21	61.22	61.22	2,015,700
Oct 14, 2024	59.06	61.87	57.35	61.46	61.46	2,297,900
Oct 11, 2024	63.24	63.90	57.62	58.62	58.62	2,315,700
Oct 10, 2024	65.73	66.85	62.66	62.90	62.90	2,892,398
Oct 9, 2024	67.50	69.99	63.89	64.91	64.91	4,310,733
Oct 8, 2024	71.00	72.55	61.39	67.50	67.50	4,150,281
Sep 30, 2024	55.01	61.79	54.55	60.49	60.49	3,134,272
Sep 27, 2024	49.79	54.00	49.79	52.64	52.64	1,792,900
Sep 26, 2024	48.26	49.46	47.40	49.40	49.40	925,535
Sep 25, 2024	47.87	49.89	47.80	48.08	48.08	1,005,900
Sep 24, 2024	45.88	47.50	45.55	47.40	47.40	953,400
Sep 23, 2024	46.28	46.60	45.51	45.61	45.61	588,030
Sep 20, 2024	46.79	46.97	45.82	46.07	46.07	612,817
Sep 19, 2024	46.90	47.84	46.23	46.78	46.78	669,000
Sep 18, 2024	46.70	47.09	46.00	46.96	46.96	463,768
Sep 13, 2024	48.09	48.57	46.67	46.75	46.75	449,727
Sep 12, 2024	48.87	49.69	48.02	48.05	48.05	550,718
Sep 11, 2024	47.28	49.97	47.28	49.02	49.02	992,291
Sep 10, 2024	46.65	47.95	45.93	47.71	47.71	770,700
Sep 9, 2024	46.61	47.29	46.22	46.57	46.57	429,200
Sep 6, 2024	47.90	47.90	46.83	46.96	46.96	487,500
Sep 5, 2024	49.93	49.93	47.32	47.64	47.64	927,700
Sep 4, 2024	48.20	49.58	47.66	49.11	49.11	901,910
Sep 3, 2024	46.12	48.70	46.11	48.40	48.40	939,100
Sep 2, 2024	48.80	49.58	46.65	46.68	46.68	1,190,400
Aug 30, 2024	50.10	50.10	48.08	49.27	49.27	1,111,500
Aug 29, 2024	48.25	49.18	47.64	49.05	49.05	1,122,938
Aug 28, 2024	48.76	49.08	47.54	48.75	48.75	819,500
Aug 27, 2024	49.16	49.16	47.66	48.10	48.10	626,400
Aug 26, 2024	46.78	49.18	46.78	48.89	48.89	952,690
Aug 23, 2024	47.27	47.48	46.37	46.90	46.90	556,168
Aug 22, 2024	46.99	48.14	46.57	47.70	47.70	728,326
Aug 21, 2024	45.75	47.15	45.13	46.80	46.80	616,400
Aug 20, 2024	46.50	46.97	45.45	45.60	45.60	612,400
Aug 19, 2024	46.54	47.26	46.40	46.70	46.70	398,735
Aug 16, 2024	47.23	47.42	46.53	46.86	46.86	564,400
Aug 15, 2024	46.76	47.50	46.00	46.80	46.80	811,291
Aug 14, 2024	48.00	48.28	46.72	46.89	46.89	685,400
Aug 13, 2024	47.73	48.38	47.40	48.14	48.14	371,200
Aug 12, 2024	48.05	48.36	47.70	47.94	47.94	474,800
Aug 9, 2024	49.65	50.16	48.06	48.17	48.17	525,380
Aug 8, 2024	49.71	50.14	48.69	49.31	49.31	652,259
Aug 7, 2024	50.34	50.70	49.40	49.74	49.74	1,055,200
Aug 6, 2024	52.00	52.80	49.41	50.35	50.35	1,270,900
Aug 5, 2024	50.60	51.74	49.50	49.64	49.64	702,948
Aug 2, 2024	52.25	52.76	50.84	51.22	51.22	809,072
Aug 1, 2024	53.48	53.90	51.60	52.87	52.87	1,073,003
Jul 31, 2024	50.25	53.37	49.11	53.36	53.36	1,177,917
Jul 30, 2024	49.01	49.87	48.60	49.86	49.86	917,900
Jul 29, 2024	50.93	51.20	49.16	49.42	49.42	691,117
Jul 26, 2024	50.26	51.58	50.13	50.93	50.93	816,817
Jul 25, 2024	50.00	51.40	49.20	50.34	50.34	820,900
Jul 24, 2024	50.28	50.74	49.13	49.48	49.48	781,833
Jul 23, 2024	52.09	52.31	50.15	50.29	50.29	750,970
Jul 22, 2024	53.16	53.34	52.00	52.17	52.17	973,432
Jul 19, 2024	55.48	55.50	53.00	53.27	53.27	1,787,632
Jul 18, 2024	52.00	52.08	50.80	51.79	51.79	727,467
Jul 17, 2024	52.77	53.01	51.25	51.88	51.88	641,325
Jul 16, 2024	52.42	53.36	51.91	53.04	53.04	708,025
Jul 15, 2024	53.24	54.00	52.04	52.81	52.81	634,291
Jul 12, 2024	54.99	54.99	52.64	53.31	53.31	889,291
Jul 11, 2024	52.23	54.79	52.08	53.31	53.31	1,197,847
Jul 10, 2024	51.38	52.85	50.90	51.71	51.71	882,218
Jul 9, 2024	49.46	51.88	48.59	51.68	51.68	1,049,477
Jul 8, 2024	50.79	51.53	48.95	49.39	49.39	682,700
Jul 5, 2024	50.13	51.48	49.08	51.28	51.28	869,600
Jul 4, 2024	51.66	52.49	50.14	50.39	50.39	649,400
Jul 3, 2024	52.17	52.60	51.34	51.63	51.63	555,900
Jul 2, 2024	53.46	53.94	52.02	52.40	52.40	918,652
Jul 1, 2024	52.66	54.50	52.22	53.54	53.54	1,074,200
Jun 28, 2024	55.87	55.88	53.02	54.20	54.20	1,350,112
Jun 27, 2024	54.43	54.99	52.27	53.50	53.50	1,685,160
Jun 26, 2024	50.96	53.48	50.38	52.00	52.00	1,255,560
Jun 25, 2024	52.30	52.30	50.19	50.97	50.97	947,457
Jun 24, 2024	53.01	53.88	50.82	51.20	51.20	1,043,400
Jun 21, 2024	53.01	53.56	52.45	53.00	53.00	1,003,000
Jun 20, 2024	55.01	55.65	53.35	53.35	53.35	1,204,476
Jun 19, 2024	56.69	57.00	55.04	55.33	55.33	929,900
Jun 18, 2024	59.79	59.79	56.08	56.69	56.69	1,090,300
Jun 17, 2024	56.89	57.97	56.25	56.98	56.98	863,100
Jun 14, 2024	57.90	57.90	56.16	56.89	56.89	997,752
Jun 13, 2024	57.20	57.86	56.82	57.29	57.29	780,475
Jun 12, 2024	55.97	58.31	55.97	57.20	57.20	650,400
Jun 11, 2024	56.31	57.99	56.03	57.81	57.81	840,721
Jun 7, 2024	57.66	59.05	56.89	57.00	57.00	742,600
Jun 6, 2024	60.07	60.67	57.35	57.66	57.66	1,074,534
Jun 5, 2024	61.05	61.90	60.00	60.10	60.10	859,805
Jun 4, 2024	60.63	62.00	60.20	61.17	61.17	742,000
Jun 3, 2024	61.22	63.00	61.17	61.98	61.98	853,360
May 31, 2024	64.11	64.70	61.89	63.03	63.03	1,185,500
May 30, 2024	61.90	62.61	61.30	61.71	61.71	545,903
May 29, 2024	63.00	63.19	61.50	61.90	61.90	593,500
May 28, 2024	0.04 Dividend
May 28, 2024	62.11	63.60	62.01	62.33	62.33	502,210
May 27, 2024	62.68	63.58	61.57	62.86	62.82	586,889
May 24, 2024	62.60	64.00	62.60	62.67	62.63	567,200
May 23, 2024	64.73	65.25	63.05	63.24	63.20	646,518
May 22, 2024	63.55	65.15	63.52	64.71	64.66	600,200
May 21, 2024	64.30	65.49	63.18	64.10	64.06	859,270
May 20, 2024	63.70	65.05	63.40	64.92	64.87	877,013
May 17, 2024	63.45	64.00	62.89	63.55	63.51	847,112
May 16, 2024	64.67	65.29	63.27	63.38	63.34	764,200
May 15, 2024	64.52	65.51	64.00	64.64	64.59	617,676
May 14, 2024	64.15	65.39	63.59	64.55	64.50	914,173
May 13, 2024	65.38	66.05	63.98	64.10	64.06	1,183,273
May 10, 2024	67.07	67.12	65.36	65.66	65.61	1,015,195
May 9, 2024	65.86	68.67	65.86	67.07	67.02	1,558,211
May 8, 2024	65.40	67.00	65.02	65.95	65.90	836,892
May 7, 2024	68.30	68.43	66.51	67.00	66.95	1,423,695
May 6, 2024	66.42	69.86	66.42	68.50	68.45	1,758,131
Apr 30, 2024	66.80	67.68	65.44	65.55	65.50	932,273
Apr 29, 2024	62.98	66.88	62.87	66.35	66.30	2,544,045
Apr 26, 2024	66.20	66.20	62.03	62.99	62.95	2,105,000
Apr 25, 2024	66.10	67.28	64.15	66.20	66.15	1,441,600
Apr 24, 2024	64.40	65.50	63.00	64.84	64.79	1,139,300
Apr 23, 2024	62.00	65.88	62.00	64.85	64.80	1,590,250
Apr 22, 2024	61.90	63.89	61.51	62.52	62.48	984,793
Apr 19, 2024	62.77	64.07	61.50	63.07	63.03	1,434,281
Apr 18, 2024	63.80	66.97	62.80	63.68	63.64	1,586,260
Apr 17, 2024	62.89	67.00	62.24	63.46	63.42	1,986,893
Apr 16, 2024	66.22	67.00	61.83	61.83	61.79	2,789,241
Apr 15, 2024	66.86	70.94	64.40	66.94	66.89	4,270,606
Apr 12, 2024	64.00	66.39	62.30	65.58	65.53	2,695,291
Apr 11, 2024	59.68	66.50	58.83	62.73	62.69	2,411,832
Apr 10, 2024	59.96	60.25	57.89	59.67	59.63	1,188,500
Apr 9, 2024	57.01	59.75	57.01	58.97	58.93	1,247,900
Apr 8, 2024	58.00	59.67	56.75	57.20	57.16	1,195,768
Apr 3, 2024	58.81	59.25	57.50	58.37	58.33	772,868
Apr 2, 2024	57.93	59.59	56.70	58.20	58.16	1,385,682
Apr 1, 2024	54.00	58.48	54.00	57.35	57.31	1,475,368
Mar 29, 2024	52.22	53.85	52.22	53.98	53.94	481,500
Mar 28, 2024	52.01	52.71	51.50	52.06	52.02	1,376,900
Mar 27, 2024	54.25	54.92	52.00	52.08	52.04	866,100
Mar 26, 2024	53.00	54.73	51.80	54.25	54.21	2,072,271
Mar 25, 2024	56.71	56.71	52.78	53.01	52.97	2,209,200
Mar 22, 2024	58.23	58.78	56.29	57.00	56.96	1,738,276
Mar 21, 2024	59.00	59.35	57.29	58.79	58.75	1,514,584
Mar 20, 2024	59.01	60.79	58.50	59.00	58.96	1,931,288
Mar 19, 2024	58.89	60.35	58.42	59.17	59.13	1,261,837
Mar 18, 2024	57.50	59.75	56.82	58.70	58.66	1,782,276
Mar 15, 2024	56.63	57.99	53.95	57.50	57.46	2,115,788
Mar 14, 2024	54.50	57.18	53.90	56.87	56.83	2,552,662
Mar 13, 2024	52.77	55.20	51.03	54.78	54.74	2,804,300
Mar 12, 2024	55.00	57.28	52.53	52.79	52.75	3,905,736
Mar 11, 2024	45.80	53.00	45.80	52.80	52.76	3,180,371
Mar 8, 2024	45.57	46.23	45.30	45.79	45.76	485,622
Mar 7, 2024	46.73	47.04	45.54	45.57	45.54	587,400
Mar 6, 2024	45.62	47.57	45.29	46.60	46.57	815,300
Mar 5, 2024	46.13	46.35	45.05	45.52	45.49	585,625
Mar 4, 2024	46.80	46.80	45.25	46.21	46.18	713,377
Mar 1, 2024	45.68	46.25	44.81	46.20	46.17	1,094,171
Feb 29, 2024	43.19	45.18	43.19	45.05	45.02	1,011,232
Feb 28, 2024	46.82	46.98	43.45	43.67	43.64	1,497,230
Feb 27, 2024	44.00	46.17	43.76	46.17	46.14	939,000
Feb 26, 2024	45.83	45.95	44.25	44.47	44.44	1,289,465
Feb 23, 2024	42.67	44.99	42.47	44.94	44.91	1,403,608
Feb 22, 2024	41.86	42.80	40.70	42.39	42.36	933,795
Feb 21, 2024	39.30	44.00	38.51	41.53	41.50	1,583,583

300956.SZ Anhui Shiny Electronic Technology Company Limited

21.98

-2.01%

ATD.BE ATI Inc

57.82

-2.30%

8133.HK Jisheng Group Holdings Limited

0.350

-5.41%

BEKB.BR NV Bekaert SA

34.22

-0.23%

NDA.DE Aurubis AG

86.20

+1.35%

WOR Worthington Enterprises, Inc.

43.51

+1.07%

ESAB ESAB Corporation

120.11

-4.01%

SGBX Safe & Green Holdings Corp.

0.6527

-6.68%

PRLB Proto Labs, Inc.

42.04

-2.46%

DRX.TO ADF Group Inc.

8.10

-2.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ningbo Zhenyu Technology Co., Ltd. (300953.SZ)

Related Tickers