Zuoli Kechuang Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	6,000
Apr 30, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	418,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Apr 27, 2026	0.32	0.34	0.32	0.34	0.34	-	24,000
Apr 24, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	50,000
Apr 23, 2026	0.33	0.33	0.32	0.33	0.33	-	8,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	14,000
Apr 20, 2026	0.33	0.33	0.31	0.33	0.33	-1.49%	16,000
Apr 17, 2026	0.32	0.32	0.32	0.34	0.34	4.69%	8,000
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	100,000
Apr 15, 2026	0.32	0.33	0.31	0.33	0.33	-	140,000
Apr 14, 2026	0.32	0.33	0.32	0.33	0.33	-	86,000
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	-1.52%	174,000
Apr 10, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	416,000
Apr 9, 2026	0.32	0.33	0.31	0.32	0.32	-	350,000
Apr 8, 2026	0.33	0.33	0.30	0.32	0.32	1.59%	280,000
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	220,000
Mar 31, 2026	0.31	0.32	0.29	0.32	0.32	-1.54%	16,000
Mar 30, 2026	0.32	0.33	0.31	0.33	0.33	-5.80%	254,000
Mar 27, 2026	0.32	0.35	0.31	0.35	0.35	2.99%	56,000
Mar 26, 2026	0.32	0.34	0.31	0.34	0.34	-1.47%	90,000
Mar 25, 2026	0.32	0.34	0.32	0.34	0.34	-	30,000
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	24,000
Mar 23, 2026	0.34	0.35	0.31	0.34	0.34	-5.63%	992,000
Mar 20, 2026	0.34	0.36	0.34	0.36	0.36	-2.74%	8,000
Mar 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 18, 2026	0.37	0.37	0.35	0.37	0.37	-	62,000
Mar 17, 2026	0.34	0.37	0.34	0.37	0.37	4.29%	66,000