Zhongsheng Group Holdings Limited (ZSHGY)
OTCMKTS · Delayed Price · Currency is USD
14.05
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -8.63% | 180 |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.78% | 109 |
| Sep 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -4.28% | 163 |
| Sep 15, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.32% | 104 |
| Sep 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -3.98% | 195 |
| Sep 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -3.00% | 283 |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 12.42% | 937 |
| Aug 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 3.00% | 107 |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11.24% | 687 |
| Aug 22, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.81% | 186 |
| Aug 15, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -3.70% | 200 |
| Aug 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.82% | 26,371 |
| Aug 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 7.01% | 346 |