Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.84	0.86	0.84	0.85	-	1.19%	68,000
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
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