Zhongsheng Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.10	12.25	12.05	12.19	12.19	-0.41%	2,140,500
Feb 12, 2026	12.59	12.59	12.18	12.24	12.24	-2.78%	3,113,224
Feb 11, 2026	12.74	12.87	12.51	12.59	12.59	-0.47%	4,459,158
Feb 10, 2026	12.19	12.66	12.19	12.65	12.65	3.77%	6,499,077
Feb 9, 2026	11.97	12.43	11.93	12.19	12.19	2.18%	6,714,236
Feb 6, 2026	12.07	12.07	11.79	11.93	11.93	-1.24%	3,651,500
Feb 5, 2026	11.83	12.23	11.80	12.08	12.08	0.58%	4,255,976
Feb 4, 2026	11.90	12.17	11.78	12.01	12.01	1.61%	7,395,973
Feb 3, 2026	11.68	11.89	11.53	11.82	11.82	1.90%	6,285,500
Feb 2, 2026	11.70	11.77	11.37	11.60	11.60	-0.43%	6,662,000
Jan 30, 2026	11.90	12.27	11.60	11.65	11.65	-3.96%	7,154,000
Jan 29, 2026	12.25	12.25	11.88	12.13	12.13	-0.98%	4,467,625
Jan 28, 2026	12.35	12.44	12.18	12.25	12.25	-0.81%	4,398,633
Jan 27, 2026	12.84	12.86	12.16	12.35	12.35	-2.53%	5,435,408
Jan 26, 2026	12.92	13.03	12.63	12.67	12.67	-1.93%	5,993,700
Jan 23, 2026	12.56	13.01	12.56	12.92	12.92	2.87%	8,238,000
Jan 22, 2026	12.39	12.72	12.39	12.56	12.56	1.62%	6,645,272
Jan 21, 2026	12.05	12.38	11.98	12.36	12.36	2.57%	10,697,900
Jan 20, 2026	11.91	12.23	11.84	12.05	12.05	1.26%	3,416,091
Jan 19, 2026	12.39	12.39	11.88	11.90	11.90	-4.11%	3,795,000
Jan 16, 2026	12.35	12.71	12.33	12.41	12.41	0.49%	5,455,816
Jan 15, 2026	12.15	12.60	12.10	12.35	12.35	1.65%	6,564,957
Jan 14, 2026	11.96	12.27	11.94	12.15	12.15	1.76%	3,905,841
Jan 13, 2026	11.86	12.14	11.84	11.94	11.94	0.25%	5,355,680
Jan 12, 2026	11.87	11.95	11.69	11.91	11.91	1.19%	6,010,600
Jan 9, 2026	11.85	11.92	11.73	11.77	11.77	-0.17%	2,764,500
Jan 8, 2026	12.25	12.25	11.60	11.79	11.79	-3.76%	7,047,000
Jan 7, 2026	12.34	12.67	12.19	12.25	12.25	-0.73%	4,525,884
Jan 6, 2026	11.87	12.48	11.87	12.34	12.34	3.96%	7,667,146
Jan 5, 2026	11.63	12.05	11.53	11.87	11.87	1.89%	4,525,000
Jan 2, 2026	11.72	11.76	11.58	11.65	11.65	0.26%	2,085,315
Dec 31, 2025	11.92	11.95	11.52	11.62	11.62	-2.43%	2,175,500
Dec 30, 2025	11.95	12.10	11.80	11.91	11.91	0.68%	6,117,275
Dec 29, 2025	11.71	12.07	11.71	11.83	11.83	1.02%	6,332,000
Dec 24, 2025	11.78	11.93	11.56	11.71	11.71	-0.43%	2,318,500
Dec 23, 2025	11.64	12.02	11.64	11.76	11.76	1.03%	6,057,000
Dec 22, 2025	11.39	11.77	11.39	11.64	11.64	2.46%	3,570,210
Dec 19, 2025	11.21	11.42	10.96	11.36	11.36	2.90%	8,452,500
Dec 18, 2025	10.94	11.15	10.84	11.04	11.04	0.18%	3,388,501
Dec 17, 2025	11.09	11.09	10.92	11.02	11.02	-0.63%	4,169,079
Dec 16, 2025	11.20	11.35	11.04	11.09	11.09	-2.03%	3,493,386
Dec 15, 2025	11.11	11.56	11.02	11.32	11.32	1.89%	7,080,500
Dec 12, 2025	11.34	11.35	11.07	11.11	11.11	-0.36%	4,815,910
Dec 11, 2025	11.24	11.36	11.10	11.15	11.15	-0.45%	2,551,638
Dec 10, 2025	11.35	11.35	11.00	11.20	11.20	-1.32%	6,503,000
Dec 9, 2025	11.53	11.55	11.33	11.35	11.35	-2.07%	3,949,062
Dec 8, 2025	11.70	11.86	11.58	11.59	11.59	-1.45%	3,417,168
Dec 5, 2025	11.92	11.92	11.75	11.76	11.76	-1.67%	5,313,201
Dec 4, 2025	11.99	12.08	11.82	11.96	11.96	-0.25%	2,891,801
Dec 3, 2025	11.98	12.14	11.87	11.99	11.99	0.17%	4,709,034