Zhongsheng Group Holdings Limited (ZSHGY)
OTCMKTS · Delayed Price · Currency is USD
9.35
-0.10 (-1.06%)
At close: Mar 26, 2026
ZSHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | 297 |
| Mar 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.55% | 2,187 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.91% | 960 |
| Mar 23, 2026 | 10.29 | 10.29 | 9.62 | 9.62 | 9.62 | 1.48% | 859 |
| Mar 20, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.36% | 927 |
| Mar 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.90% | 211 |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 132 |
| Mar 16, 2026 | 10.69 | 10.69 | 10.01 | 10.01 | 10.01 | -20.11% | 3,333 |
| Mar 13, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.41% | 143 |
| Mar 12, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 3.22% | 126 |
| Mar 11, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.11% | 291 |
| Mar 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -7.97% | 276 |
| Mar 9, 2026 | 12.59 | 13.67 | 12.59 | 13.67 | 13.67 | 3.56% | 261 |
| Mar 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | 5,358 |
| Mar 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7.30% | 74,931 |
| Mar 3, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 143 |
| Mar 2, 2026 | 13.40 | 13.40 | 11.65 | 11.65 | 11.65 | -10.90% | 2,173 |
| Feb 27, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -16.56% | 206 |
| Feb 13, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.51% | 165 |
| Feb 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 12.10% | 219 |
| Feb 2, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -19.94% | 1,543 |
| Jan 26, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 5.53% | 104 |
| Jan 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -3.03% | 3,495 |
| Jan 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 9.44% | 216 |
| Jan 20, 2026 | 16.10 | 16.10 | 15.67 | 15.67 | 15.67 | 2.08% | 1,147 |
| Jan 15, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 288 |
| Jan 14, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% | 322 |
| Jan 8, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 8.01% | 217 |
| Dec 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -10.19% | 246 |
| Dec 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.43% | 981 |
| Dec 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.46% | 1,410 |
| Dec 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 11.23% | 197 |
| Dec 18, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.31% | 142 |
| Dec 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -7.14% | 181 |
| Dec 1, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3.44% | 289 |
| Nov 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -13.35% | 111 |
| Nov 24, 2025 | 14.93 | 16.10 | 14.93 | 16.10 | 16.10 | 20.96% | 1,204 |
| Nov 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -17.07% | 668 |
| Nov 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 14.89% | 522 |
| Nov 10, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.50% | 490 |
| Nov 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -9.92% | 143 |
| Nov 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -4.86% | 153 |
| Oct 30, 2025 | 16.49 | 16.49 | 16.22 | 16.22 | 16.22 | -3.52% | 2,606 |
| Oct 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -8.44% | 123 |
| Oct 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.82% | 1,304 |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.15% | 262 |
| Oct 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.90% | 128 |
| Oct 6, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.52% | 8,253 |
| Oct 3, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 7.67% | 7,502 |