ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	7.43	7.57	7.31	7.38	-	0.96%	7,840,486
Dec 15, 2025	7.36	7.59	7.27	7.31	7.31	-6.40%	9,012,213
Dec 12, 2025	7.14	8.04	7.14	7.81	7.81	5.83%	14,318,816
Dec 11, 2025	7.68	7.74	7.21	7.38	7.38	-6.35%	11,922,753
Dec 10, 2025	8.13	8.32	7.83	7.88	7.88	-3.08%	8,458,527
Dec 9, 2025	8.70	8.71	8.13	8.13	8.13	-9.36%	8,320,219
Dec 8, 2025	8.90	9.10	8.86	8.97	8.97	1.47%	3,348,949
Dec 5, 2025	8.91	8.99	8.53	8.84	8.84	-4.84%	6,322,896
Dec 4, 2025	9.12	9.49	9.09	9.29	9.29	4.85%	4,481,594
Dec 3, 2025	8.83	9.04	8.72	8.86	8.86	1.03%	4,206,872
Dec 2, 2025	8.87	9.26	8.75	8.77	8.77	-2.66%	4,452,152
Dec 1, 2025	9.22	9.39	8.71	9.01	9.01	-5.26%	5,865,580
Nov 28, 2025	10.16	10.18	9.45	9.51	9.51	-12.59%	5,894,445
Nov 26, 2025	11.43	11.55	10.84	10.88	10.88	-7.56%	2,943,664
Nov 25, 2025	11.76	12.12	11.69	11.77	11.77	0.51%	975,378
Nov 24, 2025	12.41	12.44	11.70	11.71	11.71	-5.87%	2,115,290
Nov 21, 2025	12.70	12.77	12.10	12.44	12.44	2.39%	4,756,372
Nov 20, 2025	11.91	12.31	11.68	12.15	12.15	2.53%	5,648,590
Nov 19, 2025	11.62	12.21	11.26	11.85	11.85	-1.09%	6,723,860
Nov 18, 2025	12.10	12.26	11.80	11.98	11.98	-2.60%	2,398,500
Nov 17, 2025	12.14	12.59	11.90	12.30	12.30	2.33%	2,750,305
Nov 14, 2025	12.12	12.29	11.69	12.02	12.02	6.09%	2,838,705
Nov 13, 2025	10.95	11.42	10.87	11.33	11.33	3.66%	3,937,802
Nov 12, 2025	11.62	11.70	10.75	10.93	10.93	-8.69%	5,316,139
Nov 11, 2025	12.06	12.41	11.95	11.97	11.97	-2.69%	1,733,965
Nov 10, 2025	12.69	12.79	12.26	12.30	12.30	-8.61%	1,763,580
Nov 7, 2025	13.40	13.71	13.25	13.46	13.46	-1.86%	2,169,727
Nov 6, 2025	13.65	13.96	13.51	13.72	13.72	0.48%	1,805,578
Nov 5, 2025	13.79	13.85	13.56	13.65	13.65	-4.41%	1,293,808
Nov 4, 2025	14.12	14.41	13.87	14.28	14.28	4.85%	1,881,516
Nov 3, 2025	13.37	13.78	13.26	13.62	13.62	0.67%	1,827,973
Oct 31, 2025	13.33	13.66	13.28	13.53	13.53	2.11%	1,724,310
Oct 30, 2025	13.69	13.78	13.18	13.25	13.25	-5.49%	1,445,828
Oct 29, 2025	13.49	14.22	13.47	14.02	14.02	-0.78%	3,003,917
Oct 28, 2025	14.36	14.44	14.02	14.13	14.13	-1.81%	1,480,526
Oct 27, 2025	14.10	14.79	14.03	14.39	14.39	6.36%	2,536,254
Oct 24, 2025	13.52	13.59	13.30	13.53	13.53	0.97%	1,199,442
Oct 23, 2025	13.13	13.41	13.04	13.40	13.40	-1.25%	1,591,549
Oct 22, 2025	13.80	14.01	13.47	13.57	13.57	-1.95%	2,165,334
Oct 21, 2025	13.39	14.17	13.26	13.84	13.84	15.53%	5,166,884
Oct 20, 2025	12.24	12.53	11.96	11.98	11.98	-5.30%	2,208,651
Oct 17, 2025	12.02	13.01	12.00	12.65	12.65	10.10%	5,441,047
Oct 16, 2025	11.98	12.03	11.30	11.49	11.49	-2.87%	4,837,767
Oct 15, 2025	12.35	12.49	11.80	11.83	11.83	-8.58%	3,670,498
Oct 14, 2025	13.35	13.50	12.57	12.94	12.94	1.17%	2,491,807
Oct 13, 2025	13.03	13.20	12.75	12.79	12.79	-12.34%	3,377,840
Oct 10, 2025	14.09	15.04	14.02	14.59	14.59	0.21%	2,481,646
Oct 9, 2025	13.53	15.05	13.51	14.56	14.56	3.56%	4,401,459
Oct 8, 2025	14.17	14.28	13.76	14.06	14.06	-4.87%	2,058,374
Oct 7, 2025	14.35	15.08	14.32	14.78	14.78	3.43%	2,070,844