Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.78	0.80	0.76	0.77	0.77	-1.28%	352,000
May 6, 2026	0.80	0.80	0.77	0.78	0.78	-	312,000
May 5, 2026	0.86	0.86	0.77	0.78	0.78	-4.88%	450,000
May 4, 2026	0.86	0.86	0.82	0.82	0.82	-2.38%	106,000
Apr 30, 2026	0.83	0.85	0.83	0.84	0.84	2.44%	386,000
Apr 29, 2026	0.80	0.84	0.77	0.82	0.82	9.33%	526,000
Apr 28, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	1,286,000
Apr 27, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	364,000
Apr 24, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	222,000
Apr 23, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	284,000
Apr 22, 2026	0.78	0.78	0.74	0.76	0.76	-2.56%	928,000
Apr 21, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	520,000
Apr 20, 2026	0.85	0.87	0.79	0.81	0.81	-4.71%	1,322,000
Apr 17, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	70,000
Apr 16, 2026	0.87	0.87	0.84	0.84	0.84	-	390,000
Apr 15, 2026	0.84	0.88	0.83	0.84	0.84	-	654,000
Apr 14, 2026	0.87	0.87	0.84	0.84	0.84	-4.55%	902,000
Apr 13, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	124,000
Apr 10, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	100,000
Apr 9, 2026	0.87	0.88	0.87	0.88	0.88	2.33%	102,000
Apr 8, 2026	0.86	0.89	0.84	0.86	0.86	-	614,000
Apr 2, 2026	0.85	0.86	0.85	0.86	0.86	-3.37%	42,000
Apr 1, 2026	0.88	0.90	0.85	0.89	0.89	-	306,000
Mar 31, 2026	0.92	0.94	0.88	0.89	0.89	1.14%	578,000
Mar 30, 2026	0.86	0.90	0.85	0.88	0.88	2.33%	248,000
Mar 27, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	14,000
Mar 26, 2026	0.81	0.92	0.81	0.89	0.89	4.71%	740,000
Mar 25, 2026	0.84	0.84	0.82	0.85	0.85	1.19%	290,000
Mar 24, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	240,000
Mar 23, 2026	0.89	0.90	0.83	0.85	0.85	-4.49%	374,000
Mar 20, 2026	0.90	0.92	0.89	0.89	0.89	-1.11%	878,000
Mar 19, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	544,000
Mar 18, 2026	0.87	0.92	0.87	0.89	0.89	2.30%	1,524,000
Mar 17, 2026	0.85	0.89	0.85	0.87	0.87	-	526,000
Mar 16, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	1,756,000
Mar 13, 2026	0.84	0.90	0.82	0.89	0.89	11.25%	4,006,000
Mar 12, 2026	0.73	0.82	0.70	0.80	0.80	9.59%	1,562,000
Mar 11, 2026	0.72	0.75	0.72	0.73	0.73	4.29%	244,000
Mar 10, 2026	0.70	0.72	0.70	0.70	0.70	-	368,000
Mar 9, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	944,000
Mar 6, 2026	0.70	0.71	0.70	0.71	0.71	-	90,000
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