Zuoli Kechuang Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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	-	-