Ziyuanyuan Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Jun 4, 2026	0.28	0.28	0.25	0.28	0.28	-	776,000
Jun 3, 2026	0.28	0.29	0.28	0.28	0.28	-12.50%	372,000
Jun 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	-
May 29, 2026	0.31	0.34	0.30	0.34	0.34	11.48%	84,000
May 28, 2026	0.31	0.31	0.29	0.31	0.31	-	32,000
May 27, 2026	0.31	0.31	0.31	0.31	0.31	-	280,000
May 26, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	100,000
May 22, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	68,000
May 21, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	96,000
May 20, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	292,000
May 19, 2026	0.33	0.34	0.30	0.34	0.34	-	880,000
May 18, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	348,000
May 15, 2026	0.36	0.37	0.36	0.36	0.36	-8.86%	700,000
May 14, 2026	0.36	0.40	0.36	0.40	0.40	6.76%	384,000
May 13, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	392,000
May 12, 2026	0.39	0.39	0.36	0.39	0.39	-1.28%	300,000
May 11, 2026	0.42	0.42	0.38	0.39	0.39	-7.14%	696,000
May 8, 2026	0.38	0.42	0.36	0.42	0.42	1.20%	1,436,000
May 6, 2026	0.44	0.44	0.41	0.42	0.42	-3.49%	744,000
May 5, 2026	0.41	0.43	0.39	0.43	0.43	6.17%	440,000
May 4, 2026	0.42	0.42	0.40	0.41	0.41	-5.81%	356,000
Apr 30, 2026	0.43	0.44	0.43	0.43	0.43	-5.49%	244,000
Apr 29, 2026	0.45	0.47	0.44	0.46	0.46	-	248,000
Apr 28, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	224,000
Apr 27, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	344,000
Apr 24, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	132,000
Apr 23, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	200,000
Apr 22, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	440,000
Apr 21, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	208,000
Apr 20, 2026	0.50	0.52	0.50	0.52	0.52	-	136,000
Apr 17, 2026	0.50	0.64	0.50	0.52	0.52	7.22%	2,808,000
Apr 16, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	84,000
Apr 15, 2026	0.52	0.52	0.48	0.50	0.50	-1.96%	496,000
Apr 14, 2026	0.51	0.54	0.51	0.51	0.51	-	204,000
Apr 13, 2026	0.50	0.56	0.50	0.51	0.51	2.00%	596,000
Apr 10, 2026	0.60	0.60	0.50	0.50	0.50	-37.50%	1,692,000
Apr 9, 2026	0.50	0.80	0.49	0.80	0.80	61.62%	740,000
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	8,000
Apr 2, 2026	0.50	0.50	0.49	0.49	0.49	-	68,000
Apr 1, 2026	0.49	0.53	0.48	0.49	0.49	8.89%	192,000
Mar 31, 2026	0.46	0.48	0.42	0.45	0.45	-6.25%	432,000
Mar 30, 2026	0.51	0.51	0.48	0.48	0.48	-7.69%	104,000
Mar 27, 2026	0.53	0.53	0.50	0.52	0.52	4.00%	232,000
Mar 26, 2026	0.56	0.56	0.50	0.50	0.50	-18.03%	1,124,000
Mar 25, 2026	0.56	0.63	0.55	0.61	0.61	8.93%	72,000
Mar 24, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	32,000
Mar 23, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	260,000
Mar 20, 2026	0.59	0.62	0.58	0.58	0.58	-6.45%	40,000