Zhongshen Jianye Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.22	0.23	0.22	0.22	-	-2.65%	128,000
Mar 25, 2026	0.23	0.24	0.22	0.23	0.23	-2.16%	2,236,000
Mar 24, 2026	0.23	0.24	0.23	0.23	0.23	0.87%	1,544,000
Mar 23, 2026	0.23	0.24	0.23	0.23	0.23	-0.87%	1,620,000
Mar 20, 2026	0.24	0.25	0.23	0.23	0.23	-3.75%	5,428,000
Mar 19, 2026	0.26	0.27	0.24	0.24	0.24	-5.88%	9,868,000
Mar 18, 2026	0.23	0.27	0.23	0.26	0.26	9.44%	6,152,000
Mar 17, 2026	0.24	0.25	0.23	0.23	0.23	-0.85%	10,052,000
Mar 16, 2026	0.29	0.29	0.24	0.24	0.24	-16.07%	14,840,000
Mar 13, 2026	0.28	0.32	0.26	0.28	0.28	-1.75%	35,332,000
Mar 12, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	6,864,000
Mar 11, 2026	0.28	0.31	0.26	0.28	0.28	-	9,496,000
Mar 10, 2026	0.33	0.35	0.26	0.28	0.28	-17.65%	9,688,000
Mar 9, 2026	0.34	0.45	0.32	0.34	0.34	-	30,824,000
Mar 6, 2026	0.34	0.37	0.32	0.34	0.34	-2.86%	20,484,000
Mar 5, 2026	0.32	0.37	0.32	0.35	0.35	6.06%	12,580,000
Mar 4, 2026	0.33	0.34	0.32	0.33	0.33	-4.35%	1,740,000
Mar 3, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	996,000
Mar 2, 2026	0.37	0.38	0.34	0.35	0.35	-10.26%	2,548,000
Feb 27, 2026	0.39	0.39	0.37	0.39	0.39	1.30%	2,304,000
Feb 26, 2026	0.38	0.39	0.38	0.39	0.39	-	788,000
Feb 25, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	884,000
Feb 24, 2026	0.40	0.40	0.34	0.38	0.38	-8.43%	7,640,000
Feb 23, 2026	0.41	0.43	0.40	0.42	0.42	-2.35%	532,000
Feb 20, 2026	0.46	0.46	0.42	0.43	0.43	-7.61%	812,000
Feb 16, 2026	0.42	0.47	0.42	0.46	0.46	3.37%	132,000
Feb 13, 2026	0.44	0.45	0.42	0.45	0.45	4.71%	716,000
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	3.66%	368,000
Feb 11, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	604,000
Feb 10, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	976,000
Feb 9, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,620,000
Feb 6, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	1,832,000
Feb 5, 2026	0.49	0.49	0.45	0.45	0.45	-5.26%	416,000
Feb 4, 2026	0.48	0.50	0.48	0.48	0.48	1.06%	732,000
Feb 3, 2026	0.47	0.48	0.47	0.47	0.47	-	788,000
Feb 2, 2026	0.46	0.48	0.46	0.47	0.47	-2.08%	2,216,000
Jan 30, 2026	0.49	0.49	0.46	0.48	0.48	-3.03%	1,188,000
Jan 29, 2026	0.48	0.51	0.47	0.50	0.50	3.13%	11,696,000
Jan 28, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	1,556,000
Jan 27, 2026	0.50	0.50	0.48	0.50	0.50	-	1,596,000
Jan 26, 2026	0.50	0.51	0.50	0.50	0.50	-2.94%	2,600,000
Jan 23, 2026	0.50	0.51	0.50	0.51	0.51	-	884,000
Jan 22, 2026	0.51	0.52	0.49	0.51	0.51	-	3,316,000
Jan 21, 2026	0.54	0.54	0.51	0.51	0.51	-	1,356,000
Jan 20, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	832,000
Jan 19, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	3,856,000
Jan 16, 2026	0.53	0.54	0.51	0.54	0.54	1.89%	952,000
Jan 15, 2026	0.54	0.55	0.53	0.53	0.53	-	328,000
Jan 14, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	856,000
Jan 13, 2026	0.54	0.54	0.51	0.52	0.52	-7.14%	3,008,000