KLSE:ZHULIAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.88	0.90	0.88	0.90	0.90	2.29%	119,800
Jul 17, 2026	0.86	0.88	0.86	0.88	0.88	-	174,800
Jul 16, 2026	0.80	0.88	0.80	0.88	0.88	16.67%	843,100
Jul 15, 2026	0.75	0.75	0.75	0.75	0.75	-	25,000
Jul 14, 2026	0.75	0.75	0.75	0.75	0.75	-	77,700
Jul 13, 2026	0.75	0.76	0.75	0.75	0.75	-	55,000
Jul 10, 2026	0.75	0.75	0.75	0.75	0.75	-	1,500
Jul 9, 2026	0.76	0.78	0.75	0.75	0.75	-0.66%	6,300
Jul 8, 2026	0.79	0.79	0.76	0.76	0.76	-0.66%	45,700
Jul 7, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	80,000
Jul 6, 2026	0.77	0.77	0.77	0.77	0.77	-	800
Jul 3, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	30,000
Jul 1, 2026	0.78	0.78	0.78	0.78	0.78	-	11,900
Jun 30, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	42,200
Jun 29, 2026	0.75	0.78	0.75	0.78	0.78	-0.64%	73,100
Jun 25, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	40,600
Jun 24, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Jun 23, 2026	0.78	0.78	0.78	0.78	0.78	-	30,100
Jun 22, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	1,000
Jun 19, 2026	0.80	0.80	0.80	0.80	0.80	-	3,700
Jun 18, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	135,900
Jun 16, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	30,100
Jun 15, 2026	0.78	0.80	0.78	0.80	0.80	-1.23%	20,900
Jun 12, 2026	0.80	0.81	0.80	0.81	0.81	3.18%	55,700
Jun 11, 2026	0.76	0.79	0.76	0.79	0.79	0.64%	2,100
Jun 10, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	7,200
Jun 9, 2026	0.76	0.79	0.76	0.79	0.79	-1.88%	17,300
Jun 8, 2026	0.80	0.80	0.80	0.80	0.80	-	6,000
Jun 5, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	29,900
Jun 4, 2026	0.80	0.81	0.80	0.81	0.81	-	82,300
Jun 3, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	65,500
May 29, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	102,900
May 28, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	47,500
May 26, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	130,200
May 25, 2026	0.80	0.80	0.79	0.80	0.80	-	39,600
May 22, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	402,000
May 21, 2026	0.78	0.78	0.78	0.78	0.78	-	26,100
May 20, 2026	0.78	0.79	0.75	0.78	0.78	-0.64%	166,700
May 19, 2026	0.76	0.79	0.76	0.79	0.79	3.97%	48,000
May 18, 2026	0.80	0.80	0.74	0.76	0.76	-5.63%	59,600
May 15, 2026	0.79	0.80	0.75	0.80	0.80	1.27%	168,400
May 14, 2026	0.73	0.79	0.73	0.79	0.79	7.48%	55,700
May 13, 2026	0.74	0.75	0.74	0.74	0.74	-	64,100
May 12, 2026	0.80	0.80	0.74	0.74	0.74	-6.96%	55,300
May 11, 2026	0.80	0.80	0.79	0.80	0.79	-	212,500
May 8, 2026	0.77	0.80	0.77	0.80	0.79	3.25%	191,300
May 7, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	47,500
May 6, 2026	0.76	0.77	0.76	0.77	0.76	0.66%	166,100
May 5, 2026	0.76	0.77	0.76	0.76	0.76	-	72,600
May 4, 2026	0.74	0.76	0.74	0.76	0.76	3.40%	209,800