Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.62	0.62	0.61	0.61	-	-	114,000
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
Jun 11, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	74,000
Jun 10, 2026	0.64	0.64	0.62	0.64	0.64	-1.54%	226,000
Jun 9, 2026	0.73	0.73	0.58	0.65	0.65	-4.41%	3,256,000
Jun 8, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	1,960,000
Jun 5, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	264,000
Jun 4, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	218,000
Jun 3, 2026	0.70	0.70	0.69	0.70	0.70	-	240,000
Jun 2, 2026	0.69	0.70	0.68	0.70	0.70	-	316,000
Jun 1, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	160,000
May 29, 2026	0.72	0.72	0.68	0.71	0.71	-	948,000
May 28, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	370,000
May 27, 2026	0.74	0.74	0.74	0.74	0.74	-	336,000
May 26, 2026	0.69	0.80	0.68	0.74	0.74	7.25%	2,108,000
May 22, 2026	0.68	0.69	0.68	0.69	0.69	-	398,000
May 21, 2026	0.70	0.70	0.68	0.69	0.69	-4.17%	250,000
May 20, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	862,000
May 19, 2026	0.72	0.73	0.69	0.69	0.69	-6.76%	1,598,000
May 18, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	530,000
May 15, 2026	0.75	0.80	0.70	0.75	0.75	-3.85%	2,412,000
May 14, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	10,000
May 13, 2026	0.80	0.80	0.74	0.80	0.80	2.56%	276,000
May 12, 2026	0.76	0.79	0.74	0.78	0.78	2.63%	650,000
May 11, 2026	0.78	0.80	0.75	0.76	0.76	-3.80%	346,000
May 8, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	144,000
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