Zhongtai Futures Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 24, 2026	0.67	0.69	0.66	0.69	0.69	-0.72%	110,000
Aug 21, 2026	0.68	0.69	0.65	0.69	0.69	2.99%	15,000
Aug 20, 2026	0.67	0.67	0.64	0.67	0.67	-0.74%	290,000
Aug 19, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 18, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 17, 2026	0.68	0.68	0.68	0.68	0.68	-	115,000
Aug 14, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 13, 2026	0.62	0.69	0.62	0.68	0.68	0.75%	102,000
Aug 12, 2026	0.67	0.67	0.67	0.67	0.67	-	-
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