ZONQING Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.54	0.54	0.49	0.51	0.51	-5.56%	6,260,000
Mar 11, 2026	0.54	0.57	0.52	0.54	0.54	-	2,072,000
Mar 10, 2026	0.61	0.61	0.53	0.54	0.54	-11.48%	9,608,000
Mar 9, 2026	0.85	0.85	0.55	0.61	0.61	-38.38%	21,808,000
Mar 6, 2026	1.03	1.21	0.98	0.99	0.99	6.45%	87,438,000
Mar 5, 2026	1.06	1.06	0.92	0.93	0.93	-7.92%	22,130,000
Mar 4, 2026	1.01	1.20	0.98	1.01	1.01	-	68,562,000
Mar 3, 2026	0.88	1.28	0.86	1.01	1.01	14.77%	143,870,000
Mar 2, 2026	1.01	1.01	0.87	0.88	0.88	-14.56%	21,698,000
Feb 27, 2026	1.14	1.15	1.03	1.03	1.03	-8.85%	14,392,000
Feb 26, 2026	1.17	1.22	1.13	1.13	1.13	-2.59%	10,716,000
Feb 25, 2026	1.21	1.21	1.16	1.16	1.16	-2.52%	4,762,000
Feb 24, 2026	1.22	1.25	1.18	1.19	1.19	-4.03%	7,299,200
Feb 23, 2026	1.23	1.25	1.22	1.24	1.24	2.48%	140,000