Zhongtai Futures Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.52	0.54	0.51	0.54	0.54	-	30,000
Nov 3, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Nov 2, 2026	0.59	0.59	0.54	0.54	0.54	-9.32%	4,000
Oct 30, 2026	0.52	0.59	0.52	0.59	0.59	5.36%	2,000
Oct 29, 2026	0.56	0.56	0.56	0.56	0.56	-	30,000
Oct 28, 2026	0.55	0.55	0.52	0.56	0.56	-	21,000
Oct 27, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	-
Oct 26, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Oct 23, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	51,000
Oct 22, 2026	0.59	0.59	0.56	0.56	0.56	-11.11%	9,000
Oct 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Oct 20, 2026	0.63	0.63	0.63	0.63	0.63	-	1,000
Oct 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Oct 15, 2026	0.59	0.65	0.59	0.63	0.63	6.78%	727,000
Oct 14, 2026	0.58	0.59	0.58	0.59	0.59	-	47,000
Oct 13, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	2,000
Oct 12, 2026	0.61	0.61	0.61	0.61	0.61	-	219,000
Oct 9, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	332,000
Oct 8, 2026	0.63	0.63	0.61	0.62	0.62	-4.65%	601,000
Oct 7, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 6, 2026	0.63	0.65	0.63	0.65	0.65	-	14,000
Oct 5, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 2, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Sep 30, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	136,954
Sep 29, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	110,000
Sep 28, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	169,000
Sep 25, 2026	0.67	0.67	0.66	0.66	0.66	-2.22%	6,000
Sep 24, 2026	0.67	0.69	0.67	0.68	0.68	-2.88%	684,000
Sep 23, 2026	0.67	0.71	0.67	0.70	0.70	3.73%	115,000
Sep 22, 2026	0.66	0.67	0.65	0.67	0.67	-0.74%	6,000
Sep 21, 2026	0.65	0.68	0.63	0.68	0.68	3.85%	80,000
Sep 18, 2026	0.67	0.67	0.63	0.65	0.65	-5.11%	240,000
Sep 17, 2026	0.67	0.69	0.66	0.69	0.69	-3.52%	30,000
Sep 16, 2026	0.66	0.71	0.62	0.71	0.71	4.41%	24,000
Sep 15, 2026	0.68	0.68	0.68	0.68	0.68	-	1,000
Sep 14, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	2,000
Sep 11, 2026	0.69	0.70	0.68	0.69	0.69	-	541,000
Sep 10, 2026	0.67	0.69	0.67	0.69	0.69	0.74%	7,000
Sep 9, 2026	0.68	0.68	0.68	0.68	0.68	-	138,000
Sep 8, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 7, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Sep 4, 2026	0.69	0.69	0.66	0.69	0.69	1.47%	65,000
Sep 3, 2026	0.67	0.69	0.66	0.68	0.68	-	3,000
Sep 2, 2026	0.69	0.69	0.66	0.68	0.68	-0.73%	4,000
Sep 1, 2026	0.66	0.69	0.65	0.69	0.69	-	126,000
Aug 31, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 28, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 27, 2026	0.69	0.69	0.67	0.69	0.69	-	18,000
Aug 26, 2026	0.68	0.69	0.65	0.69	0.69	-	19,000
Aug 25, 2026	0.69	0.69	0.69	0.69	0.69	-	-