ZONQING Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.20	0.20	0.19	0.19	0.19	-6.28%	1,294,000
May 27, 2026	0.25	0.25	0.20	0.21	0.21	-3.27%	544,000
May 26, 2026	0.23	0.23	0.21	0.21	0.21	-6.55%	1,000,000
May 22, 2026	0.23	0.24	0.23	0.23	0.23	1.33%	652,000
May 21, 2026	0.24	0.24	0.22	0.23	0.23	-4.24%	724,000
May 20, 2026	0.25	0.25	0.23	0.24	0.24	-2.48%	418,000
May 19, 2026	0.25	0.25	0.24	0.24	0.24	-1.22%	318,000
May 18, 2026	0.24	0.26	0.23	0.25	0.25	2.94%	2,436,000
May 15, 2026	0.25	0.25	0.23	0.24	0.24	-3.64%	966,000
May 14, 2026	0.26	0.26	0.24	0.25	0.25	-3.14%	1,180,000
May 13, 2026	0.27	0.27	0.26	0.26	0.26	-1.92%	418,000
May 12, 2026	0.26	0.28	0.26	0.26	0.26	-1.89%	230,000
May 11, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	288,000
May 8, 2026	0.27	0.28	0.26	0.28	0.28	-3.51%	326,000
May 7, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	1,092,000
May 6, 2026	0.29	0.32	0.27	0.27	0.27	-5.26%	1,158,000
May 5, 2026	0.27	0.33	0.27	0.29	0.29	9.62%	3,134,000
May 4, 2026	0.27	0.28	0.25	0.26	0.26	-3.70%	690,000
Apr 30, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	930,000
Apr 29, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	712,000
Apr 28, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	780,000
Apr 27, 2026	0.28	0.30	0.28	0.29	0.29	-1.69%	466,000
Apr 24, 2026	0.31	0.32	0.28	0.30	0.30	-6.35%	2,474,000
Apr 23, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	212,000
Apr 22, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	968,000
Apr 21, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	650,000
Apr 20, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	302,000
Apr 17, 2026	0.35	0.36	0.33	0.33	0.33	-1.49%	1,048,000
Apr 16, 2026	0.35	0.39	0.33	0.34	0.34	-	600,000
Apr 15, 2026	0.39	0.39	0.34	0.34	0.34	-11.84%	1,400,000
Apr 14, 2026	0.34	0.38	0.34	0.38	0.38	10.14%	722,000
Apr 13, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	230,000
Apr 10, 2026	0.35	0.36	0.33	0.34	0.34	-1.47%	474,000
Apr 9, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	355,000
Apr 8, 2026	0.33	0.39	0.33	0.36	0.36	7.46%	1,466,000
Apr 2, 2026	0.34	0.35	0.32	0.34	0.34	-	890,000
Apr 1, 2026	0.33	0.37	0.33	0.34	0.34	1.52%	1,503,000
Mar 31, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	1,118,000
Mar 30, 2026	0.36	0.37	0.33	0.36	0.36	-6.58%	2,634,000
Mar 27, 2026	0.36	0.40	0.36	0.38	0.38	-1.30%	956,800
Mar 26, 2026	0.41	0.41	0.38	0.39	0.39	-11.49%	1,248,000
Mar 25, 2026	0.40	0.44	0.39	0.44	0.44	12.99%	1,590,000
Mar 24, 2026	0.38	0.40	0.38	0.39	0.39	-2.53%	1,400,000
Mar 23, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	1,862,000
Mar 20, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,410,000
Mar 19, 2026	0.46	0.46	0.42	0.43	0.43	-5.49%	1,508,000
Mar 18, 2026	0.49	0.49	0.44	0.46	0.46	-7.14%	3,412,000
Mar 17, 2026	0.50	0.52	0.48	0.49	0.49	-3.92%	1,948,000
Mar 16, 2026	0.56	0.56	0.51	0.51	0.51	-10.53%	1,494,000
Mar 13, 2026	0.50	0.57	0.49	0.57	0.57	11.76%	3,610,000