Zhongsheng Group Holdings Limited (ZSHGY)
OTCMKTS · Delayed Price · Currency is USD
4.890
+0.746 (18.02%)
Sep 8, 2026, 12:29 PM EST
ZSHGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -14.57% | 156 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -5.46% | 547 |
| Sep 1, 2026 | 5.10 | 5.28 | 5.10 | 5.13 | 5.13 | -8.39% | 1,013 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 10.92% | 248 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -17.58% | 297 |
| Aug 24, 2026 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | -2.31% | 551 |
| Aug 21, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.63% | 405 |
| Aug 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | 659 |
| Aug 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 7.75% | 2,622 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.98% | 107 |
| Aug 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -6.62% | 219 |
| Aug 13, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.15% | 2,307 |
| Aug 11, 2026 | 5.95 | 6.06 | 5.95 | 6.06 | 6.06 | 7.64% | 829 |
| Aug 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -6.17% | 153 |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% | 200 |
| Jul 29, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 12.29% | 153 |
| Jul 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.14% | 175 |
| Jul 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -11.17% | 485 |
| Jul 24, 2026 | 5.35 | 5.83 | 5.35 | 5.83 | 5.83 | 0.81% | 257 |
| Jul 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.75% | 664 |
| Jul 21, 2026 | 5.49 | 5.89 | 5.49 | 5.89 | 5.89 | 3.99% | 281 |
| Jul 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 8.85% | 176 |
| Jul 17, 2026 | 5.56 | 5.56 | 5.20 | 5.20 | 5.20 | -3.17% | 408 |
| Jul 16, 2026 | 5.51 | 5.51 | 5.37 | 5.37 | 5.37 | -6.28% | 12,940 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | -9.76% | 141,179 |
| Jul 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.93% | 119 |
| Jul 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 7.15% | 764 |
| Jun 29, 2026 | 6.43 | 6.43 | 6.04 | 6.04 | 6.04 | -2.53% | 3,726 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | 359 |
| Jun 24, 2026 | 7.16 | 7.16 | 6.75 | 6.75 | 6.75 | -4.93% | 2,005 |
| Jun 23, 2026 | 6.40 | 7.10 | 6.40 | 7.10 | 7.10 | 16.97% | 12,934 |
| Jun 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.10% | 308 |
| Jun 18, 2026 | 6.37 | 6.37 | 6.20 | 6.20 | 6.20 | -0.16% | 1,529 |
| Jun 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -9.48% | 281 |
| Jun 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.70% | 121 |
| Jun 15, 2026 | 7.53 | 7.53 | 7.05 | 7.05 | 7.05 | -4.47% | 1,383 |
| Jun 11, 2026 | 7.78 | 7.78 | 7.38 | 7.38 | 7.38 | -3.40% | 289 |
| Jun 9, 2026 | 7.75 | 8.00 | 7.64 | 7.64 | 7.64 | 1.06% | 32,172 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.56 | 7.56 | 7.56 | -3.57% | 575 |
| Jun 4, 2026 | 8.27 | 8.27 | 7.84 | 7.84 | 7.84 | -2.12% | 569 |
| Jun 3, 2026 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -2.20% | 495 |
| Jun 2, 2026 | 8.01 | 8.19 | 8.01 | 8.19 | 8.19 | -0.79% | 1,099 |
| Jun 1, 2026 | 8.47 | 8.47 | 8.26 | 8.26 | 8.26 | -0.66% | 544 |
| May 29, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.07% | 558 |
| May 27, 2026 | 8.22 | 8.40 | 8.22 | 8.40 | 8.40 | 3.58% | 1,267 |
| May 22, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.58% | 152 |
| May 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.65% | 192 |
| May 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -6.36% | 188 |
| May 15, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.62% | 650 |
| May 14, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.64% | 154 |