Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.39	0.44	0.36	0.44	0.44	8.75%	240,000
Sep 1, 2026	0.44	0.44	0.40	0.40	0.40	-8.05%	1,236,000
Aug 31, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	1,054,000
Aug 28, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	138,000
Aug 27, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	552,000
Aug 26, 2026	0.46	0.46	0.45	0.46	0.46	-1.08%	2,498,000
Aug 25, 2026	0.45	0.47	0.45	0.47	0.47	-	270,000
Aug 24, 2026	0.47	0.47	0.44	0.47	0.47	-	22,000
Aug 21, 2026	0.43	0.47	0.43	0.47	0.47	8.14%	2,756,000
Aug 20, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	448,000
Aug 19, 2026	0.49	0.49	0.43	0.48	0.48	-1.03%	868,000
Aug 18, 2026	0.49	0.49	0.49	0.49	0.49	-	310,000
Aug 17, 2026	0.49	0.49	0.49	0.49	0.49	-	86,000
Aug 14, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	340,000
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 12, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	30,000
Aug 11, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	1,014,000
Aug 10, 2026	0.50	0.50	0.49	0.50	0.50	-3.88%	434,000
Aug 7, 2026	0.50	0.52	0.50	0.52	0.52	-2.83%	94,000
Aug 6, 2026	0.55	0.55	0.50	0.53	0.53	8.16%	262,000
Aug 5, 2026	0.52	0.52	0.49	0.49	0.49	-9.26%	1,756,000
Aug 4, 2026	0.54	0.55	0.51	0.54	0.54	-	292,000
Aug 3, 2026	0.53	0.54	0.53	0.54	0.54	-	56,000
Jul 31, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	616,000
Jul 30, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	146,000
Jul 29, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	270,000
Jul 28, 2026	0.53	0.56	0.50	0.56	0.56	3.70%	904,000
Jul 27, 2026	0.54	0.54	0.54	0.54	0.54	-	166,000
Jul 24, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	178,000
Jul 23, 2026	0.55	0.55	0.55	0.55	0.55	-	52,000