Zhongtai Futures Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.52	0.58	0.48	0.58	0.58	11.54%	204,000
Jun 4, 2026	0.52	0.54	0.52	0.52	0.52	-1.89%	46,000
Jun 3, 2026	0.53	0.53	0.53	0.53	0.53	-	3,000
Jun 2, 2026	0.52	0.53	0.51	0.53	0.53	-	12,000
Jun 1, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	189,000
May 29, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	71,000
May 28, 2026	0.55	0.55	0.54	0.55	0.55	-	65,000
May 27, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	107,000
May 26, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	159,000
May 22, 2026	0.56	0.56	0.56	0.56	0.56	-	13,000
May 21, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	23,000
May 20, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 19, 2026	0.58	0.59	0.58	0.58	0.58	-	62,000
May 18, 2026	0.57	0.57	0.57	0.58	0.58	3.57%	126,000
May 15, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	381,000
May 14, 2026	0.60	0.61	0.60	0.60	0.60	-4.76%	51,000
May 13, 2026	0.63	0.63	0.60	0.63	0.63	3.28%	79,000
May 12, 2026	0.62	0.62	0.60	0.61	0.61	-	260,000
May 11, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	35,000
May 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	14,000
May 7, 2026	0.61	0.62	0.60	0.61	0.61	-3.17%	101,000
May 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 5, 2026	0.60	0.64	0.59	0.63	0.63	5.00%	70,000
May 4, 2026	0.60	0.60	0.60	0.60	0.60	-	5,000
Apr 30, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	63,000
Apr 29, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Apr 28, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	39,000
Apr 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 23, 2026	0.60	0.60	0.58	0.60	0.60	-3.23%	32,000
Apr 22, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 21, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	100,000
Apr 20, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	41,000
Apr 17, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Apr 16, 2026	0.61	0.63	0.61	0.61	0.61	-1.61%	49,000
Apr 15, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	2,000
Apr 14, 2026	0.67	0.67	0.62	0.63	0.63	5.00%	55,000
Apr 13, 2026	0.61	0.61	0.60	0.60	0.60	-	41,000
Apr 10, 2026	0.59	0.64	0.59	0.60	0.60	1.69%	234,000
Apr 9, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	33,000
Apr 8, 2026	0.58	0.62	0.58	0.60	0.60	-	95,000
Apr 2, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	173,000
Apr 1, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	63,000
Mar 31, 2026	0.61	0.69	0.58	0.58	0.58	-10.77%	139,000
Mar 30, 2026	0.58	0.74	0.58	0.65	0.65	6.56%	413,000
Mar 27, 2026	0.55	0.61	0.55	0.61	0.61	8.93%	11,000
Mar 26, 2026	0.58	0.58	0.54	0.56	0.56	-3.45%	58,000
Mar 25, 2026	0.63	0.63	0.58	0.58	0.58	-	41,000
Mar 24, 2026	0.63	0.63	0.57	0.58	0.58	-3.33%	208,000
Mar 23, 2026	0.65	0.65	0.59	0.60	0.60	-7.69%	813,000