Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.48	0.49	0.48	0.48	0.48	1.06%	524,000
Nov 12, 2026	0.48	0.48	0.47	0.47	0.47	3.30%	720,000
Nov 11, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	14,000
Nov 10, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	770,000
Nov 9, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	322,000
Nov 6, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	18,000
Nov 5, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	112,000
Nov 4, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	126,000
Nov 3, 2026	0.42	0.42	0.42	0.42	0.42	-7.69%	1,086,000
Nov 2, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	916,000
Oct 30, 2026	0.46	0.46	0.46	0.46	0.46	-	4,000
Oct 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	20,000
Oct 28, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Oct 27, 2026	0.47	0.50	0.47	0.47	0.47	2.17%	264,000
Oct 26, 2026	0.46	0.46	0.45	0.46	0.46	-	220,000
Oct 23, 2026	0.45	0.46	0.45	0.46	0.46	-	46,000
Oct 22, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	214,000
Oct 21, 2026	0.45	0.46	0.45	0.45	0.45	-3.23%	322,000
Oct 20, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	2,000
Oct 16, 2026	0.45	0.45	0.44	0.45	0.45	-	238,000
Oct 15, 2026	0.47	0.47	0.42	0.45	0.45	-4.26%	100,000
Oct 14, 2026	0.47	0.50	0.47	0.47	0.47	1.08%	194,000
Oct 13, 2026	0.48	0.48	0.45	0.47	0.47	-1.06%	122,000
Oct 12, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	126,000
Oct 9, 2026	0.53	0.53	0.47	0.50	0.50	5.32%	358,000
Oct 8, 2026	0.47	0.47	0.45	0.47	0.47	-2.08%	54,000
Oct 7, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	72,000
Oct 6, 2026	0.49	0.49	0.49	0.49	0.49	2.11%	322,000
Oct 5, 2026	0.44	0.48	0.44	0.48	0.48	-	18,000
Oct 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 30, 2026	0.48	0.50	0.48	0.48	0.48	-4.04%	318,000
Sep 29, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	208,000
Sep 28, 2026	0.48	0.51	0.48	0.48	0.48	-	658,000
Sep 25, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	118,000
Sep 24, 2026	0.46	0.46	0.46	0.47	0.47	1.09%	18,000
Sep 23, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	38,000
Sep 22, 2026	0.45	0.45	0.45	0.45	0.45	-	124,000
Sep 21, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	84,000
Sep 18, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,000
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	64,000
Sep 16, 2026	0.47	0.49	0.44	0.46	0.46	9.52%	322,000
Sep 15, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	1,086,000
Sep 14, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	118,000
Sep 11, 2026	0.41	0.44	0.41	0.44	0.44	6.02%	1,436,000
Sep 10, 2026	0.42	0.43	0.42	0.42	0.42	-	120,000
Sep 9, 2026	0.44	0.44	0.42	0.42	0.42	-	428,000
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 7, 2026	0.41	0.44	0.41	0.42	0.42	2.47%	536,000
Sep 4, 2026	0.40	0.41	0.40	0.41	0.41	-5.81%	208,000
Sep 3, 2026	0.42	0.43	0.40	0.43	0.43	-1.15%	28,000