Bank of Zhengzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	8,627,000
Nov 3, 2026	0.90	0.91	0.89	0.91	0.91	-	7,391,000
Nov 2, 2026	0.89	0.91	0.88	0.91	0.91	3.43%	18,405,000
Oct 30, 2026	0.86	0.89	0.85	0.88	0.88	1.74%	14,420,000
Oct 29, 2026	0.85	0.87	0.85	0.86	0.86	2.38%	12,992,890
Oct 28, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	1,609,000
Oct 27, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	2,956,406
Oct 26, 2026	0.84	0.85	0.83	0.84	0.84	-	1,744,000
Oct 23, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	5,298,000
Oct 22, 2026	0.84	0.85	0.83	0.83	0.83	-1.78%	8,409,000
Oct 21, 2026	0.85	0.85	0.84	0.85	0.85	-	2,727,000
Oct 20, 2026	0.84	0.86	0.84	0.85	0.85	0.60%	8,741,000
Oct 16, 2026	0.85	0.86	0.84	0.84	0.84	-0.59%	4,271,000
Oct 15, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	5,104,000
Oct 14, 2026	0.87	0.87	0.85	0.86	0.86	-	5,721,000
Oct 13, 2026	0.87	0.87	0.85	0.86	0.86	-0.58%	4,486,331
Oct 12, 2026	0.87	0.87	0.86	0.87	0.87	1.17%	2,746,000
Oct 9, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	2,717,000
Oct 8, 2026	0.86	0.87	0.85	0.85	0.85	1.80%	8,023,000
Oct 7, 2026	0.83	0.84	0.82	0.84	0.84	1.83%	1,115,000
Oct 6, 2026	0.83	0.83	0.82	0.82	0.82	-	471,000
Oct 5, 2026	0.83	0.84	0.81	0.82	0.82	-1.80%	2,769,000
Oct 2, 2026	0.87	0.87	0.83	0.84	0.84	-4.57%	1,314,000
Sep 30, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	7,697,000
Sep 29, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	7,246,000
Sep 28, 2026	0.88	0.88	0.86	0.87	0.87	-1.70%	10,037,316
Sep 25, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Sep 24, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	4,374,000
Sep 23, 2026	0.88	0.89	0.88	0.89	0.89	-	4,389,000
Sep 22, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	5,182,000
Sep 21, 2026	0.89	0.90	0.88	0.89	0.89	0.56%	5,243,000
Sep 18, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	3,185,000
Sep 17, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	1,739,200
Sep 16, 2026	0.90	0.90	0.89	0.90	0.90	-	5,425,000
Sep 15, 2026	0.92	0.92	0.89	0.90	0.90	-1.65%	4,312,336
Sep 14, 2026	0.91	0.92	0.91	0.91	0.91	-	1,662,000
Sep 11, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	2,831,000
Sep 10, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	5,294,000
Sep 9, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	3,366,000
Sep 8, 2026	0.91	0.92	0.90	0.91	0.91	-	3,720,000
Sep 7, 2026	0.93	0.93	0.90	0.91	0.91	-1.62%	6,663,000
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