Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.47	0.47	0.47	0.47	-	-	10,000
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
Jul 22, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	78,000
Jul 21, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	168,000
Jul 20, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	102,000
Jul 17, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	230,000
Jul 16, 2026	0.55	0.56	0.55	0.56	0.56	-1.75%	86,000
Jul 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jul 14, 2026	0.56	0.57	0.54	0.57	0.57	-1.72%	834,000
Jul 13, 2026	0.58	0.58	0.55	0.58	0.58	-	148,000
Jul 10, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	200,000
Jul 9, 2026	0.59	0.59	0.53	0.56	0.56	-5.08%	830,000
Jul 8, 2026	0.59	0.59	0.59	0.59	0.59	-	190,000
Jul 7, 2026	0.59	0.59	0.58	0.59	0.59	-	132,000
Jul 6, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	148,000
Jul 3, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	180,000
Jul 2, 2026	0.56	0.61	0.56	0.59	0.59	-	410,000
Jun 30, 2026	0.59	0.59	0.59	0.59	0.59	-	60,000
Jun 29, 2026	0.57	0.59	0.57	0.59	0.59	-	216,000
Jun 26, 2026	0.55	0.60	0.54	0.59	0.59	11.32%	1,190,000
Jun 25, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	838,000
Jun 24, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	160,000
Jun 23, 2026	0.58	0.58	0.54	0.56	0.56	-3.45%	540,000
Jun 22, 2026	0.58	0.58	0.58	0.58	0.58	-	284,000
Jun 18, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	872,000
Jun 17, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	482,000
Jun 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	128,000
Jun 15, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	306,000
Jun 12, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	588,000