Zhejiang Expressway Co., Ltd. (ZHEXF)
OTCMKTS · Delayed Price · Currency is USD
0.92986
+0.02441 (2.70%)
At close: Mar 27, 2026
ZHEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.69% | 541 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.95% | 2,327 |
| Mar 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.07% | 2,021 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.14% | 232 |
| Mar 16, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 3.88% | 4,273 |
| Mar 13, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.42% | 1,147 |
| Mar 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.00% | 12,924 |
| Mar 10, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -5.21% | 466,297 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.26% | 4,702 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.09% | 715 |
| Mar 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.94% | 2,004 |
| Feb 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.63% | 1,183 |
| Feb 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.97% | 8,714 |
| Feb 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.07% | 108 |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.42% | 2,846 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.31% | 7,881 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.21% | 1,103 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 46,373 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.80% | 25,888 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.95% | 2,653 |
| Jan 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.59% | 339 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90% | 1,120 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.44% | 219 |
| Jan 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.17% | 1,418 |
| Jan 12, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 7.10% | 10,474 |
| Jan 8, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.20% | 1,193 |
| Dec 31, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.27% | 2,136 |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.85% | 644 |
| Dec 18, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.04% | 1,485 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.72% | 642 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.90% | 1,017 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.53% | 607 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 11,555 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.38% | 21,418 |
| Dec 5, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,171 |
| Dec 2, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.41% | 928,718 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,432 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.47% | 19,867 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.08% | 860 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.88% | 3,925 |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.18% | 487 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.77% | 10,000 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 25,638 |
| Nov 3, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01% | 29,051 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.22% | 2,105 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.29% | 721 |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 28,947 |
| Oct 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.40% | 1,683 |
| Oct 15, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.86% | 38,701 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.53% | 29,050 |