Zhixin Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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