Bank of Zhengzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.92	0.93	0.92	0.93	0.93	1.65%	10,316,500
Sep 3, 2026	0.92	0.93	0.91	0.91	0.91	-	9,228,000
Sep 2, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	4,199,000
Sep 1, 2026	0.90	0.93	0.90	0.92	0.92	1.66%	11,221,342
Aug 31, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	9,684,000
Aug 28, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	4,164,000
Aug 27, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	3,211,000
Aug 26, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	10,182,000
Aug 25, 2026	0.89	0.90	0.89	0.89	0.89	0.56%	4,389,000
Aug 24, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	6,999,310
Aug 21, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	7,440,000
Aug 20, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	11,710,000
Aug 19, 2026	0.88	0.88	0.87	0.88	0.88	-	5,610,063
Aug 18, 2026	0.88	0.88	0.87	0.88	0.88	-	1,389,563
Aug 17, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	3,465,000
Aug 14, 2026	0.88	0.88	0.87	0.87	0.87	-	3,150,000
Aug 13, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	4,141,000
Aug 12, 2026	0.88	0.89	0.88	0.89	0.89	-	5,379,100
Aug 11, 2026	0.89	0.89	0.88	0.89	0.89	-1.12%	8,726,000
Aug 10, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	7,646,000
Aug 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	7,091,600
Aug 6, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	8,153,000
Aug 5, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	5,258,000
Aug 4, 2026	0.95	0.95	0.92	0.93	0.93	-2.12%	6,412,000
Aug 3, 2026	0.94	0.95	0.93	0.95	0.95	1.61%	5,897,000
Jul 31, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	6,908,000
Jul 30, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	7,707,000
Jul 29, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	7,837,000
Jul 28, 2026	0.90	0.92	0.89	0.91	0.91	-	9,302,980
Jul 27, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	6,315,000
Jul 24, 2026	0.90	0.91	0.89	0.90	0.90	-	3,894,000
Jul 23, 2026	0.90	0.91	0.89	0.90	0.90	-	4,031,000
Jul 22, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	5,579,662
Jul 21, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	5,580,000
Jul 20, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	10,245,000
Jul 17, 2026	0.89	0.90	0.86	0.88	0.88	-1.12%	10,685,600
Jul 16, 2026	0.89	0.90	0.88	0.89	0.89	-	5,408,000
Jul 15, 2026	0.87	0.90	0.87	0.89	0.89	1.14%	10,317,000
Jul 14, 2026	0.86	0.89	0.86	0.88	0.88	2.33%	10,012,000
Jul 13, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	5,566,000
Jul 10, 2026	0.86	0.87	0.85	0.87	0.87	2.35%	5,261,000
Jul 9, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	4,435,000
Jul 8, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	10,000,000
Jul 7, 2026	0.88	0.88	0.85	0.86	0.86	-1.15%	5,250,000
Jul 6, 2026	0.87	0.88	0.86	0.87	0.87	-	3,792,000
Jul 3, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	4,268,000
Jul 2, 2026	0.84	0.87	0.84	0.85	0.85	1.19%	5,065,000
Jun 30, 2026	0.85	0.85	0.83	0.84	0.84	-2.33%	8,646,000
Jun 29, 2026	0.86	0.87	0.85	0.86	0.86	-	3,765,000
Jun 26, 2026	0.88	0.89	0.85	0.86	0.86	-2.27%	7,728,000