Zhongtai Futures Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 10, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 7, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 5, 2026	0.68	0.69	0.68	0.67	0.67	1.52%	180,000
Aug 4, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 3, 2026	0.63	0.70	0.63	0.66	0.66	3.13%	42,000
Jul 31, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	15,000
Jul 30, 2026	0.68	0.68	0.65	0.67	0.67	1.52%	10,000
Jul 29, 2026	0.63	0.66	0.62	0.66	0.66	-2.94%	164,000
Jul 28, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 27, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 23, 2026	0.69	0.71	0.65	0.68	0.68	-	439,000
Jul 22, 2026	0.66	0.70	0.66	0.68	0.68	3.03%	721,000
Jul 21, 2026	0.64	0.69	0.62	0.66	0.66	-2.94%	213,000
Jul 20, 2026	0.68	0.68	0.68	0.68	0.68	9.68%	30,000
Jul 17, 2026	0.65	0.67	0.61	0.62	0.62	-4.62%	458,000
Jul 16, 2026	0.60	0.65	0.60	0.65	0.65	20.37%	1,221,000
Jul 15, 2026	0.53	0.54	0.53	0.54	0.54	-	5,000
Jul 14, 2026	0.57	0.57	0.52	0.54	0.54	-3.57%	17,000
Jul 13, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 10, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	58,000
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	13,000
Jul 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 6, 2026	0.57	0.57	0.56	0.56	0.56	-	22,000
Jul 3, 2026	0.61	0.63	0.56	0.56	0.56	1.82%	138,000
Jul 2, 2026	0.55	0.55	0.55	0.55	0.55	-	6,000
Jun 30, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 29, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	64,000
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