Stock listing
Shenzhen:000705 Zhejiang Zhenyuan Share Co., Ltd. (浙江震元) 股价
Follow Zhejiang Zhenyuan Share Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000705
¥6.06 CNY -0.42 (-6.5%)
Close on Oct 30, 2026
- Day range
- ¥6.05 – ¥6.43 CNYOct 30, 2026
- Volume
- 9.35M sharesOct 30, 2026
- Market cap
- ¥2.02B CNYAt the close on Oct 30, 2026 · price × 334.1M shares outstanding
- 52-week range
- ¥5.76 – ¥10.54 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥38.07M CNYMedian day 5.01M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000705 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.06 | -0.42 | -6.5% | ¥6.30 | ¥6.43 | ¥6.05 | 9,347,000 | |
| ¥6.48 | -0.10 | -1.5% | ¥6.63 | ¥6.69 | ¥6.47 | 4,270,299 | |
| ¥6.58 | +0.06 | +0.9% | ¥6.63 | ¥6.69 | ¥6.50 | 2,896,100 | |
| ¥6.52 | -0.25 | -3.7% | ¥6.76 | ¥6.85 | ¥6.52 | 4,336,000 | |
| ¥6.77 | +0.10 | +1.5% | ¥6.61 | ¥6.81 | ¥6.58 | 4,532,800 | |
| ¥6.67 | +0.07 | +1.1% | ¥6.54 | ¥6.68 | ¥6.33 | 5,759,000 | |
| ¥6.60 | -0.16 | -2.4% | ¥6.82 | ¥6.82 | ¥6.60 | 3,806,000 | |
| ¥6.76 | -0.02 | -0.3% | ¥6.81 | ¥6.91 | ¥6.75 | 3,902,700 | |
| ¥6.78 | -0.03 | -0.4% | ¥6.85 | ¥6.88 | ¥6.71 | 3,399,600 | |
| ¥6.81 | -0.11 | -1.6% | ¥6.89 | ¥6.99 | ¥6.69 | 5,201,400 | |
| ¥6.92 | 0.00 | 0.0% | ¥6.97 | ¥7.13 | ¥6.87 | 5,903,433 | |
| ¥6.92 | -0.08 | -1.1% | ¥6.92 | ¥7.03 | ¥6.89 | 4,926,700 | |
| ¥7.00 | -0.11 | -1.5% | ¥7.13 | ¥7.14 | ¥6.99 | 4,079,402 | |
| ¥7.11 | +0.02 | +0.3% | ¥7.05 | ¥7.18 | ¥6.92 | 4,766,246 | |
| ¥7.09 | -0.13 | -1.8% | ¥7.20 | ¥7.33 | ¥7.07 | 4,446,800 | |
| ¥7.22 | +0.10 | +1.4% | ¥7.12 | ¥7.23 | ¥6.99 | 5,411,400 | |
| ¥7.12 | -0.01 | -0.1% | ¥7.18 | ¥7.28 | ¥7.09 | 3,821,722 | |
| ¥7.13 | 0.00 | 0.0% | ¥7.14 | ¥7.24 | ¥7.12 | 4,046,929 | |
| ¥7.13 | +0.08 | +1.1% | ¥7.05 | ¥7.18 | ¥6.99 | 3,824,528 | |
| ¥7.05 | +0.03 | +0.4% | ¥7.02 | ¥7.10 | ¥6.98 | 4,378,833 | |
| ¥7.02 | +0.01 | +0.1% | ¥7.01 | ¥7.16 | ¥6.99 | 5,145,200 | |
| ¥7.01 | -0.15 | -2.1% | ¥7.13 | ¥7.17 | ¥7.00 | 5,349,250 | |
| ¥7.16 | -0.03 | -0.4% | ¥7.21 | ¥7.26 | ¥7.07 | 4,591,196 | |
| ¥7.19 | +0.28 | +4.1% | ¥6.99 | ¥7.21 | ¥6.95 | 6,087,000 | |
| ¥6.91 | -0.05 | -0.7% | ¥6.96 | ¥7.09 | ¥6.90 | 4,601,900 | |
| ¥6.96 | +0.07 | +1.0% | ¥6.89 | ¥6.98 | ¥6.83 | 3,801,211 | |
| ¥6.89 | +0.01 | +0.1% | ¥6.84 | ¥6.98 | ¥6.75 | 4,055,495 | |
| ¥6.88 | -0.26 | -3.6% | ¥7.14 | ¥7.16 | ¥6.85 | 4,489,500 | |
| ¥7.14 | +0.10 | +1.4% | ¥7.02 | ¥7.19 | ¥6.96 | 5,437,576 | |
| ¥7.04 | -0.16 | -2.2% | ¥7.18 | ¥7.20 | ¥6.96 | 5,967,500 | |
| ¥7.20 | -0.13 | -1.8% | ¥7.29 | ¥7.34 | ¥7.19 | 4,209,900 | |
| ¥7.33 | -0.10 | -1.3% | ¥7.42 | ¥7.42 | ¥7.30 | 4,205,979 | |
| ¥7.43 | +0.16 | +2.2% | ¥7.32 | ¥7.44 | ¥7.23 | 5,432,950 | |
| ¥7.27 | +0.06 | +0.8% | ¥7.19 | ¥7.27 | ¥7.19 | 4,799,600 | |
| ¥7.21 | +0.11 | +1.5% | ¥7.11 | ¥7.32 | ¥7.09 | 6,470,500 | |
| ¥7.10 | -0.10 | -1.4% | ¥7.22 | ¥7.27 | ¥7.08 | 4,185,600 | |
| ¥7.20 | -0.11 | -1.5% | ¥7.31 | ¥7.31 | ¥7.16 | 3,779,400 | |
| ¥7.31 | +0.11 | +1.5% | ¥7.28 | ¥7.31 | ¥7.18 | 4,618,800 | |
| ¥7.20 | -0.01 | -0.1% | ¥7.15 | ¥7.25 | ¥7.11 | 4,854,000 | |
| ¥7.21 | 0.00 | 0.0% | ¥7.29 | ¥7.29 | ¥7.15 | 3,901,900 | |
| ¥7.21 | +0.01 | +0.1% | ¥7.25 | ¥7.26 | ¥7.15 | 5,014,772 | |
| ¥7.20 | -0.01 | -0.1% | ¥7.21 | ¥7.31 | ¥7.14 | 5,880,464 | |
| ¥7.21 | +0.28 | +4.0% | ¥6.93 | ¥7.24 | ¥6.90 | 7,458,660 | |
| ¥6.93 | -0.11 | -1.6% | ¥7.01 | ¥7.07 | ¥6.89 | 6,486,122 | |
| ¥7.04 | -0.13 | -1.8% | ¥7.11 | ¥7.15 | ¥6.94 | 7,660,599 | |
| ¥7.17 | +0.24 | +3.5% | ¥7.04 | ¥7.25 | ¥7.02 | 9,468,338 | |
| ¥6.93 | -0.15 | -2.1% | ¥7.06 | ¥7.19 | ¥6.89 | 10,067,926 | |
| ¥7.08 | +0.04 | +0.6% | ¥7.00 | ¥7.35 | ¥6.97 | 12,198,334 | |
| ¥7.04 | -0.03 | -0.4% | ¥7.04 | ¥7.13 | ¥6.86 | 6,072,500 | |
| ¥7.07 | +0.11 | +1.6% | ¥6.97 | ¥7.20 | ¥6.89 | 7,594,100 | |
| ¥6.96 | -0.06 | -0.9% | ¥7.02 | ¥7.09 | ¥6.82 | 7,356,300 | |
| ¥7.02 | +0.10 | +1.4% | ¥6.98 | ¥7.05 | ¥6.86 | 7,109,400 | |
| ¥6.92 | 0.00 | 0.0% | ¥6.88 | ¥7.08 | ¥6.87 | 6,930,234 | |
| ¥6.92 | +0.21 | +3.1% | ¥6.71 | ¥6.99 | ¥6.69 | 7,885,975 | |
| ¥6.71 | +0.11 | +1.7% | ¥6.58 | ¥6.74 | ¥6.53 | 6,362,019 | |
| ¥6.60 | +0.05 | +0.8% | ¥6.55 | ¥6.62 | ¥6.47 | 5,859,219 | |
| ¥6.55 | -0.12 | -1.8% | ¥6.66 | ¥6.71 | ¥6.50 | 6,585,300 | |
| ¥6.67 | +0.01 | +0.2% | ¥6.69 | ¥6.75 | ¥6.60 | 5,021,700 | |
| ¥6.66 | +0.12 | +1.8% | ¥6.59 | ¥6.67 | ¥6.51 | 5,139,600 | |
| ¥6.54 | +0.11 | +1.7% | ¥6.47 | ¥6.54 | ¥6.38 | 4,624,497 | |
| ¥6.43 | -0.03 | -0.5% | ¥6.42 | ¥6.55 | ¥6.37 | 4,126,500 |
- Ticker
- Shenzhen:000705
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Zhenyuan Share Co., Ltd.