Stock listing
Shenzhen:000733 China Zhenhua (Group) Science & Technology Co., Ltd. (振华科技) 股价
Follow China Zhenhua (Group) Science & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000733
¥35.65 CNY +0.17 (+0.5%)
Delayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥34.50 – ¥36.03 CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
- Volume
- 8.42M sharesDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
- Market cap
- ¥19.76B CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026 · price × 554.2M shares outstanding
- 52-week range
- ¥33.87 – ¥62.30 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥400.0M CNYMedian day 9.21M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000733 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥35.65 | +0.17 | +0.5% | ¥35.25 | ¥36.03 | ¥35.15 | 8,419,921 | |
| ¥35.48 | +0.95 | +2.8% | ¥34.60 | ¥35.60 | ¥34.46 | 9,718,776 | |
| ¥34.53 | +0.20 | +0.6% | ¥34.24 | ¥35.00 | ¥34.10 | 7,922,722 | |
| ¥34.33 | +0.24 | +0.7% | ¥34.16 | ¥34.60 | ¥33.87 | 8,575,651 | |
| ¥34.09 | -0.80 | -2.3% | ¥34.50 | ¥35.40 | ¥34.09 | 7,554,850 | |
| ¥34.89 | -0.34 | -1.0% | ¥35.00 | ¥35.81 | ¥34.68 | 8,015,191 | |
| ¥35.23 | -0.18 | -0.5% | ¥35.73 | ¥35.80 | ¥34.45 | 8,432,051 | |
| ¥35.41 | -0.65 | -1.8% | ¥36.16 | ¥36.54 | ¥35.37 | 7,657,560 | |
| ¥36.06 | -1.62 | -4.3% | ¥36.50 | ¥36.50 | ¥35.70 | 12,708,891 | |
| ¥37.68 | +0.43 | +1.2% | ¥36.94 | ¥37.81 | ¥36.16 | 10,527,529 | |
| ¥37.25 | -0.34 | -0.9% | ¥37.51 | ¥37.88 | ¥37.25 | 6,359,605 | |
| ¥37.59 | -0.01 | 0.0% | ¥37.70 | ¥38.11 | ¥37.50 | 5,604,731 | |
| ¥37.60 | -0.06 | -0.2% | ¥37.50 | ¥37.82 | ¥37.28 | 5,927,218 | |
| ¥37.66 | +0.70 | +1.9% | ¥36.75 | ¥37.78 | ¥36.70 | 6,638,254 | |
| ¥36.96 | +0.65 | +1.8% | ¥36.71 | ¥37.37 | ¥36.43 | 7,945,353 | |
| ¥36.31 | -0.91 | -2.4% | ¥36.60 | ¥37.01 | ¥36.26 | 7,699,132 | |
| ¥37.22 | -0.18 | -0.5% | ¥37.20 | ¥37.71 | ¥36.90 | 5,508,913 | |
| ¥37.40 | -0.03 | -0.1% | ¥37.00 | ¥37.70 | ¥36.46 | 7,579,799 | |
| ¥37.43 | -0.96 | -2.5% | ¥38.25 | ¥38.28 | ¥37.38 | 6,860,467 | |
| ¥38.39 | -0.11 | -0.3% | ¥38.43 | ¥38.55 | ¥37.24 | 9,735,137 | |
| ¥38.50 | -0.63 | -1.6% | ¥39.16 | ¥39.78 | ¥38.37 | 7,635,729 | |
| ¥39.13 | +0.09 | +0.2% | ¥39.19 | ¥39.33 | ¥38.71 | 5,993,699 | |
| ¥39.04 | -0.09 | -0.2% | ¥38.92 | ¥39.31 | ¥38.89 | 5,148,997 | |
| ¥39.13 | -1.77 | -4.3% | ¥40.70 | ¥40.73 | ¥38.80 | 12,614,928 | |
| ¥40.90 | -0.50 | -1.2% | ¥41.19 | ¥41.65 | ¥40.90 | 8,137,479 | |
| ¥41.40 | +0.07 | +0.2% | ¥41.24 | ¥41.65 | ¥41.18 | 7,474,985 | |
| ¥41.33 | -0.27 | -0.6% | ¥41.95 | ¥42.18 | ¥41.18 | 10,233,001 | |
| ¥41.60 | +0.60 | +1.5% | ¥41.83 | ¥42.30 | ¥41.29 | 14,170,708 | |
| ¥41.00 | +0.59 | +1.5% | ¥41.13 | ¥41.18 | ¥40.58 | 9,388,787 | |
| ¥40.41 | -0.95 | -2.3% | ¥41.01 | ¥41.45 | ¥40.36 | 11,336,805 | |
| ¥41.36 | +0.42 | +1.0% | ¥40.88 | ¥41.58 | ¥40.60 | 12,565,769 | |
| ¥40.94 | +0.16 | +0.4% | ¥40.70 | ¥41.15 | ¥40.56 | 10,443,433 | |
| ¥40.78 | -0.07 | -0.2% | ¥40.47 | ¥41.11 | ¥40.41 | 10,190,705 | |
| ¥40.85 | +0.66 | +1.6% | ¥39.85 | ¥41.00 | ¥39.63 | 12,814,185 | |
| ¥40.19 | -0.47 | -1.2% | ¥40.40 | ¥40.74 | ¥39.93 | 6,628,700 | |
| ¥40.66 | +0.40 | +1.0% | ¥40.40 | ¥40.87 | ¥40.35 | 8,965,237 | |
| ¥40.26 | -0.16 | -0.4% | ¥40.36 | ¥40.74 | ¥40.08 | 6,787,122 | |
| ¥40.42 | +0.14 | +0.3% | ¥40.28 | ¥40.73 | ¥40.12 | 7,111,045 | |
| ¥40.28 | -0.77 | -1.9% | ¥41.30 | ¥41.46 | ¥40.08 | 10,402,849 | |
| ¥41.05 | -0.14 | -0.3% | ¥41.50 | ¥41.53 | ¥40.84 | 6,881,450 | |
| ¥41.19 | -0.06 | -0.1% | ¥40.85 | ¥41.55 | ¥40.70 | 8,291,464 | |
| ¥41.25 | -0.13 | -0.3% | ¥41.53 | ¥41.73 | ¥41.02 | 8,469,844 | |
| ¥41.38 | +0.42 | +1.0% | ¥40.52 | ¥41.68 | ¥40.38 | 10,790,629 | |
| ¥40.96 | -0.13 | -0.3% | ¥41.14 | ¥42.20 | ¥40.92 | 14,266,558 | |
| ¥41.09 | +1.19 | +3.0% | ¥39.91 | ¥41.20 | ¥39.70 | 14,466,453 | |
| ¥39.90 | +0.32 | +0.8% | ¥40.37 | ¥41.00 | ¥39.85 | 12,027,653 | |
| ¥39.58 | +0.48 | +1.2% | ¥38.71 | ¥39.76 | ¥38.58 | 8,209,991 | |
| ¥39.10 | -0.75 | -1.9% | ¥39.84 | ¥40.08 | ¥38.59 | 9,207,509 | |
| ¥39.85 | +0.69 | +1.8% | ¥38.75 | ¥39.97 | ¥38.68 | 10,315,800 | |
| ¥39.16 | +0.31 | +0.8% | ¥39.13 | ¥39.57 | ¥38.89 | 8,725,020 | |
| ¥38.85 | -1.95 | -4.8% | ¥40.29 | ¥40.30 | ¥38.74 | 15,758,885 | |
| ¥40.80 | -0.68 | -1.6% | ¥41.45 | ¥41.68 | ¥40.46 | 13,117,989 | |
| ¥41.48 | +0.56 | +1.4% | ¥40.95 | ¥41.48 | ¥40.53 | 12,748,173 | |
| ¥40.92 | +0.05 | +0.1% | ¥40.88 | ¥41.27 | ¥40.45 | 12,128,154 | |
| ¥40.87 | -0.49 | -1.2% | ¥41.56 | ¥42.19 | ¥40.86 | 15,338,925 | |
| ¥41.36 | -0.34 | -0.8% | ¥41.31 | ¥41.63 | ¥40.98 | 12,207,097 | |
| ¥41.70 | +0.22 | +0.5% | ¥41.08 | ¥42.38 | ¥40.90 | 18,174,184 | |
| ¥41.48 | -0.07 | -0.2% | ¥41.62 | ¥41.66 | ¥40.66 | 12,992,639 | |
| ¥41.55 | -0.24 | -0.6% | ¥41.58 | ¥41.89 | ¥40.77 | 17,346,496 | |
| ¥41.79 | -0.66 | -1.6% | ¥41.95 | ¥42.17 | ¥41.49 | 16,453,961 | |
| ¥42.45 | +0.99 | +2.4% | ¥41.11 | ¥43.12 | ¥41.00 | 20,561,684 |
- Ticker
- Shenzhen:000733
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
All China Zhenhua (Group) Science & Technology Co., Ltd. news
China Zhenhua (Group) Science & Technology Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 24, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about China Zhenhua (Group) Science & Technology Co., Ltd.