Zuoli Kechuang Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 31, 2026	0.25	0.27	0.25	0.29	0.29	-3.39%	6,000
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 27, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	6,000
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 20, 2026	0.27	0.29	0.23	0.29	0.29	7.55%	62,000
Aug 19, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	68,000
Aug 18, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	4,000
Aug 17, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	62,000
Aug 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 7, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 5, 2026	0.28	0.31	0.27	0.31	0.31	8.93%	172,000
Aug 4, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	12,000
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	2,000
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-	4,000
Jul 23, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	12,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 16, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	14,000
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	-	-