Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.70	0.71	0.70	0.71	0.71	-	16,000
Mar 4, 2026	0.71	0.79	0.71	0.71	0.71	-1.39%	500,000
Mar 3, 2026	0.70	0.74	0.70	0.72	0.72	-2.70%	426,000
Mar 2, 2026	0.75	0.79	0.73	0.74	0.74	-3.90%	618,000
Feb 27, 2026	0.76	0.78	0.75	0.77	0.77	-	470,000
Feb 26, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	560,000
Feb 25, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	176,000
Feb 24, 2026	0.80	0.83	0.80	0.81	0.81	1.25%	354,000
Feb 23, 2026	0.78	0.84	0.78	0.80	0.80	-1.23%	368,000
Feb 20, 2026	0.84	0.84	0.81	0.81	0.81	-4.71%	162,000
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	2,000
Feb 13, 2026	0.78	0.80	0.77	0.80	0.80	-2.44%	584,000
Feb 12, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	118,000
Feb 11, 2026	0.86	0.86	0.78	0.79	0.79	-9.20%	1,060,000
Feb 10, 2026	0.86	0.92	0.85	0.87	0.87	1.16%	796,000
Feb 9, 2026	0.89	0.89	0.86	0.86	0.86	-4.44%	742,000
Feb 6, 2026	0.93	0.93	0.88	0.90	0.90	-	732,000
Feb 5, 2026	0.91	0.94	0.89	0.90	0.90	-	2,400,000
Feb 4, 2026	0.93	0.94	0.90	0.90	0.90	-2.17%	1,011,400
Feb 3, 2026	0.93	0.93	0.90	0.92	0.92	1.10%	382,000
Feb 2, 2026	0.96	0.96	0.89	0.91	0.91	-2.15%	2,090,000
Jan 30, 2026	0.95	0.96	0.92	0.93	0.93	-2.11%	1,032,000
Jan 29, 2026	0.91	0.96	0.91	0.95	0.95	4.40%	2,020,000
Jan 28, 2026	0.89	0.99	0.88	0.91	0.91	3.41%	3,502,000
Jan 27, 2026	0.91	0.91	0.85	0.88	0.88	10.00%	1,640,000
Jan 26, 2026	0.78	0.85	0.75	0.80	0.80	2.56%	1,604,000
Jan 23, 2026	0.95	0.95	0.78	0.78	0.78	-14.29%	2,290,000
Jan 22, 2026	0.88	0.95	0.87	0.91	0.91	4.60%	3,238,000
Jan 21, 2026	0.82	0.88	0.82	0.87	0.87	4.82%	1,988,000
Jan 20, 2026	0.79	0.85	0.79	0.83	0.83	6.41%	1,716,000
Jan 19, 2026	0.78	0.80	0.76	0.78	0.78	-	1,162,000
Jan 16, 2026	0.70	0.80	0.64	0.78	0.78	16.42%	2,194,000
Jan 15, 2026	0.66	0.70	0.66	0.67	0.67	-1.47%	362,000
Jan 14, 2026	0.69	0.70	0.64	0.68	0.68	3.03%	906,000
Jan 13, 2026	0.72	0.72	0.66	0.66	0.66	-5.71%	450,000
Jan 12, 2026	0.71	0.71	0.66	0.70	0.70	6.06%	428,000
Jan 9, 2026	0.67	0.68	0.64	0.66	0.66	3.13%	572,000
Jan 8, 2026	0.68	0.70	0.63	0.64	0.64	-8.57%	760,000
Jan 7, 2026	0.75	0.79	0.66	0.70	0.70	-6.67%	2,900,000
Jan 6, 2026	0.63	0.85	0.62	0.75	0.75	19.05%	6,254,000
Jan 5, 2026	0.51	0.63	0.50	0.63	0.63	21.15%	4,330,000
Jan 2, 2026	0.51	0.53	0.51	0.52	0.52	-5.45%	276,000
Dec 31, 2025	0.55	0.55	0.50	0.55	0.55	5.77%	212,000
Dec 30, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	504,000
Dec 29, 2025	0.48	0.53	0.48	0.51	0.51	5.15%	1,316,000
Dec 24, 2025	0.47	0.49	0.47	0.49	0.49	4.30%	258,000
Dec 23, 2025	0.48	0.49	0.47	0.47	0.47	-3.12%	258,000
Dec 22, 2025	0.47	0.49	0.47	0.48	0.48	-1.03%	270,000
Dec 19, 2025	0.50	0.50	0.47	0.49	0.49	2.11%	76,000
Dec 18, 2025	0.49	0.49	0.47	0.48	0.48	2.15%	440,000