Zhongtai Futures Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.53	0.53	0.51	0.51	0.51	-8.93%	92,000
Jun 25, 2026	0.57	0.57	0.56	0.56	0.56	-6.67%	109,000
Jun 24, 2026	0.62	0.62	0.62	0.60	0.60	7.14%	63,000
Jun 23, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	67,000
Jun 22, 2026	0.51	0.68	0.51	0.57	0.57	9.62%	572,000
Jun 18, 2026	0.52	0.52	0.50	0.52	0.52	-4.09%	368,000
Jun 17, 2026	0.54	0.55	0.52	0.55	0.54	-	79,000
Jun 16, 2026	0.54	0.54	0.54	0.55	0.54	-5.17%	11,000
Jun 15, 2026	0.58	0.58	0.58	0.58	0.57	-	-
Jun 12, 2026	0.52	0.60	0.51	0.58	0.57	7.41%	114,000
Jun 11, 2026	0.52	0.55	0.51	0.54	0.53	5.88%	105,000
Jun 10, 2026	0.51	0.51	0.51	0.51	0.50	-	-
Jun 9, 2026	0.51	0.51	0.51	0.51	0.50	-12.07%	1,000
Jun 8, 2026	0.58	0.58	0.58	0.58	0.57	-	-
Jun 5, 2026	0.52	0.58	0.48	0.58	0.57	11.54%	204,000
Jun 4, 2026	0.52	0.54	0.52	0.52	0.51	-1.89%	46,000
Jun 3, 2026	0.53	0.53	0.53	0.53	0.52	-	3,000
Jun 2, 2026	0.52	0.53	0.51	0.53	0.52	-	12,000
Jun 1, 2026	0.53	0.53	0.53	0.53	0.52	1.92%	189,000
May 29, 2026	0.55	0.55	0.52	0.52	0.51	-5.45%	71,000
May 28, 2026	0.55	0.55	0.54	0.55	0.54	-	65,000
May 27, 2026	0.58	0.58	0.55	0.55	0.54	-3.51%	107,000
May 26, 2026	0.57	0.57	0.57	0.57	0.56	1.79%	159,000
May 22, 2026	0.56	0.56	0.56	0.56	0.55	-	13,000
May 21, 2026	0.58	0.58	0.56	0.56	0.55	-3.45%	23,000
May 20, 2026	0.58	0.58	0.58	0.58	0.57	-	-
May 19, 2026	0.58	0.59	0.58	0.58	0.57	-	62,000
May 18, 2026	0.57	0.57	0.57	0.58	0.57	3.57%	126,000
May 15, 2026	0.60	0.60	0.56	0.56	0.55	-6.67%	381,000
May 14, 2026	0.60	0.61	0.60	0.60	0.59	-4.76%	51,000
May 13, 2026	0.63	0.63	0.60	0.63	0.62	3.28%	79,000
May 12, 2026	0.62	0.62	0.60	0.61	0.60	-	260,000
May 11, 2026	0.60	0.61	0.60	0.61	0.60	1.67%	35,000
May 8, 2026	0.61	0.61	0.60	0.60	0.59	-1.64%	14,000
May 7, 2026	0.61	0.62	0.60	0.61	0.60	-3.17%	101,000
May 6, 2026	0.63	0.63	0.63	0.63	0.62	-	-
May 5, 2026	0.60	0.64	0.59	0.63	0.62	5.00%	70,000
May 4, 2026	0.60	0.60	0.60	0.60	0.59	-	5,000
Apr 30, 2026	0.61	0.61	0.60	0.60	0.59	-1.64%	63,000
Apr 29, 2026	0.61	0.61	0.61	0.61	0.60	-	-
Apr 28, 2026	0.61	0.61	0.61	0.61	0.60	1.67%	39,000
Apr 27, 2026	0.60	0.60	0.60	0.60	0.59	-	-
Apr 24, 2026	0.60	0.60	0.60	0.60	0.59	-	-
Apr 23, 2026	0.60	0.60	0.58	0.60	0.59	-3.23%	32,000
Apr 22, 2026	0.62	0.62	0.62	0.62	0.61	-	-
Apr 21, 2026	0.61	0.63	0.61	0.62	0.61	3.33%	100,000
Apr 20, 2026	0.63	0.63	0.60	0.60	0.59	-1.64%	41,000
Apr 17, 2026	0.61	0.61	0.61	0.61	0.60	-	-
Apr 16, 2026	0.61	0.63	0.61	0.61	0.60	-1.61%	49,000
Apr 15, 2026	0.61	0.62	0.61	0.62	0.61	-1.59%	2,000