Zuoli Kechuang Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.30	0.30	0.30	0.30	-	-	10,000
Jul 15, 2026	0.29	0.30	0.28	0.30	0.30	-1.64%	14,000
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 10, 2026	0.29	0.31	0.29	0.31	0.31	-3.17%	16,000
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	-
Jul 8, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	24,000
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 6, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	24,000
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 29, 2026	0.33	0.33	0.29	0.33	0.33	-	198,000
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	-
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Jun 23, 2026	0.32	0.34	0.31	0.34	0.34	9.84%	538,000
Jun 22, 2026	0.31	0.31	0.28	0.31	0.31	-	102,000
Jun 18, 2026	0.29	0.29	0.29	0.31	0.31	7.02%	22,000
Jun 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jun 15, 2026	0.28	0.29	0.28	0.29	0.29	-9.52%	10,000
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 11, 2026	0.32	0.32	0.30	0.32	0.32	-	34,000
Jun 10, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	8,000
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 5, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	12,000
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 2, 2026	0.34	0.34	0.32	0.34	0.34	6.35%	16,000
Jun 1, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	12,000
May 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 28, 2026	0.32	0.33	0.31	0.33	0.33	-	42,000
May 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
May 22, 2026	0.34	0.34	0.33	0.34	0.34	4.69%	6,000
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	54,000
May 20, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	26,000
May 19, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	2,000
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-	26,000
May 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	10,000
May 13, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 11, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	52,000
May 8, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	34,000
May 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	970,000
May 6, 2026	0.34	0.34	0.32	0.33	0.33	-	72,000
May 5, 2026	0.32	0.33	0.31	0.33	0.33	-	574,000