Zhongsheng Group Holdings Limited (ZSHGY)
OTCMKTS · Delayed Price · Currency is USD
6.75
0.00 (0.00%)
Jun 25, 2026, 4:00 PM EST
ZSHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.54% | 3,662 |
| May 11, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 5.22% | 307 |
| May 6, 2026 | 8.86 | 9.01 | 8.86 | 9.01 | 9.01 | 0.11% | 5,698 |
| May 5, 2026 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -3.12% | 266 |
| May 4, 2026 | 9.22 | 9.29 | 9.22 | 9.29 | 9.29 | 2.77% | 573 |
| May 1, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.09% | 409 |
| Apr 30, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.63% | 616 |
| Apr 27, 2026 | 9.25 | 9.25 | 8.82 | 8.82 | 8.82 | -4.23% | 5,202 |
| Apr 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.50% | 147 |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.20% | 436 |
| Apr 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -8.34% | 882 |
| Apr 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -2.98% | 203 |
| Apr 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.99% | 298 |
| Mar 30, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 12.73% | 204 |
| 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 |