Zhongshen Jianye Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.32	0.33	0.32	0.32	-	-	172,000
May 6, 2026	0.33	0.34	0.30	0.32	0.32	-8.57%	6,200,000
May 5, 2026	0.36	0.37	0.33	0.35	0.35	-5.41%	2,176,000
May 4, 2026	0.38	0.38	0.33	0.37	0.37	1.37%	1,132,000
Apr 30, 2026	0.36	0.37	0.34	0.37	0.37	1.39%	1,048,000
Apr 29, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	948,000
Apr 28, 2026	0.36	0.39	0.34	0.38	0.38	5.56%	2,456,000
Apr 27, 2026	0.33	0.36	0.31	0.36	0.36	9.09%	1,648,000
Apr 24, 2026	0.30	0.35	0.30	0.33	0.33	13.79%	3,276,000
Apr 23, 2026	0.32	0.32	0.28	0.29	0.29	-14.71%	2,452,000
Apr 22, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	804,000
Apr 21, 2026	0.33	0.36	0.33	0.35	0.35	2.99%	356,000
Apr 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.90%	3,220,000
Apr 17, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	1,364,000
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	-	1,244,000
Apr 15, 2026	0.42	0.42	0.34	0.34	0.34	-12.82%	7,392,000
Apr 14, 2026	0.33	0.39	0.31	0.39	0.39	25.81%	9,068,000
Apr 13, 2026	0.29	0.33	0.29	0.31	0.31	10.71%	6,280,000
Apr 10, 2026	0.24	0.30	0.24	0.28	0.28	15.70%	3,112,000
Apr 9, 2026	0.24	0.26	0.24	0.24	0.24	5.68%	1,112,000
Apr 8, 2026	0.23	0.24	0.23	0.23	0.23	0.88%	780,000
Apr 2, 2026	0.23	0.24	0.23	0.23	0.23	-	460,000
Apr 1, 2026	0.22	0.23	0.22	0.23	0.23	4.13%	652,000
Mar 31, 2026	0.22	0.22	0.20	0.22	0.22	-1.80%	4,072,000
Mar 30, 2026	0.23	0.23	0.22	0.22	0.22	0.45%	656,000
Mar 27, 2026	0.22	0.23	0.22	0.22	0.22	0.91%	2,172,000
Mar 26, 2026	0.22	0.23	0.22	0.22	0.22	-3.10%	640,000
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