Zhongsheng Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	11.90	12.04	11.77	11.97	11.97	0.50%	2,842,147
Dec 1, 2025	11.71	12.02	11.60	11.91	11.91	1.71%	5,248,047
Nov 28, 2025	11.90	11.90	11.70	11.71	11.71	-1.60%	2,952,059
Nov 27, 2025	11.74	12.11	11.59	11.90	11.90	2.50%	8,704,500
Nov 26, 2025	11.74	11.77	11.59	11.61	11.61	0.35%	2,824,810
Nov 25, 2025	11.56	11.77	11.55	11.57	11.57	0.09%	4,371,475
Nov 24, 2025	11.29	11.64	11.27	11.56	11.56	3.40%	7,165,616
Nov 21, 2025	11.27	11.37	11.11	11.18	11.18	-1.76%	7,191,866
Nov 20, 2025	11.21	11.42	11.12	11.38	11.38	1.88%	8,572,500
Nov 19, 2025	11.37	11.37	11.09	11.17	11.17	0.27%	7,831,350
Nov 18, 2025	11.68	11.70	11.08	11.14	11.14	-5.19%	12,354,760
Nov 17, 2025	11.90	12.04	11.72	11.75	11.75	-2.41%	5,673,431
Nov 14, 2025	12.18	12.28	12.00	12.04	12.04	-1.47%	3,108,000
Nov 13, 2025	12.19	12.25	12.06	12.22	12.22	0.25%	5,460,795
Nov 12, 2025	11.90	12.33	11.85	12.19	12.19	2.70%	10,239,140
Nov 11, 2025	11.70	11.89	11.68	11.87	11.87	1.45%	4,351,851
Nov 10, 2025	11.55	11.77	11.46	11.70	11.70	0.17%	8,375,617
Nov 7, 2025	11.88	11.88	11.65	11.68	11.68	-1.35%	7,556,216
Nov 6, 2025	11.67	11.86	11.59	11.84	11.84	1.46%	6,359,186