ZHEXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.82	0.82	0.82	0.82	0.82	1.78%	776
Jun 25, 2026	0.76	0.80	0.76	0.80	0.80	-3.87%	3,281
Jun 24, 2026	0.79	0.83	0.79	0.83	0.83	-2.86%	1,650
Jun 15, 2026	0.86	0.86	0.86	0.86	0.86	3.89%	2,833
Jun 12, 2026	0.83	0.83	0.83	0.83	0.83	-6.21%	509
Jun 10, 2026	0.88	0.88	0.88	0.88	0.88	-0.06%	252
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	-1.98%	495
Jun 4, 2026	0.90	0.90	0.90	0.90	0.90	3.27%	602
May 28, 2026	0.87	0.87	0.87	0.87	0.87	5.60%	1,224
May 26, 2026	0.82	0.82	0.82	0.82	0.82	0.94%	484
May 21, 2026	0.82	0.82	0.82	0.82	0.82	-4.83%	994
May 15, 2026	0.85	0.86	0.85	0.86	0.86	-6.51%	4,916
May 6, 2026	0.92	0.92	0.92	0.92	0.92	0.38%	421
May 4, 2026	0.91	0.91	0.91	0.91	0.91	-8.10%	208
Apr 24, 2026	0.99	0.99	0.99	0.99	0.99	5.61%	711
Apr 23, 2026	0.94	0.94	0.94	0.94	0.94	-1.71%	45,914
Apr 15, 2026	1.10	1.10	0.96	0.96	0.96	-0.08%	382
Apr 13, 2026	0.96	0.96	0.96	0.96	0.96	2.17%	278
Apr 9, 2026	0.98	0.98	0.94	0.94	0.94	-1.24%	789
Apr 6, 2026	0.95	0.95	0.95	0.95	0.95	-1.18%	1,262
Apr 1, 2026	0.96	0.96	0.96	0.96	0.96	2.23%	505
Mar 31, 2026	0.94	0.94	0.94	0.94	0.94	-0.15%	470
Mar 30, 2026	0.94	0.94	0.94	0.94	0.94	1.30%	861
Mar 27, 2026	0.93	0.93	0.93	0.93	0.93	2.70%	541
Mar 26, 2026	0.91	0.91	0.91	0.91	0.91	3.94%	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	-1.01%	12,924
Mar 10, 2026	0.88	0.89	0.88	0.89	0.89	-5.20%	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	3.95%	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	-2.20%	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	2.45%	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	7.09%	10,474
Jan 8, 2026	0.90	0.90	0.87	0.87	0.87	-2.20%	1,193