Zhejiang Sanhua Intelligent Controls Co.,Ltd (ZSICY)
OTCMKTS · Delayed Price · Currency is USD
11.13
-0.01 (-0.09%)
At close: Nov 9, 2026
ZSICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | -0.09% | 736 |
| Nov 6, 2026 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | -2.88% | 2,760 |
| Nov 5, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3.15% | 431 |
| Nov 2, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.27% | 1,550 |
| Oct 29, 2026 | 11.63 | 11.63 | 9.56 | 11.15 | 11.15 | -3.88% | 600 |
| Oct 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 227 |
| Oct 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 9.43% | 141 |
| Oct 23, 2026 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 5.89% | 275 |
| Oct 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -13.48% | 427 |
| Oct 20, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% | 100 |
| Oct 16, 2026 | 11.57 | 11.57 | 11.50 | 11.50 | 11.50 | 9.42% | 488 |
| Oct 15, 2026 | 9.55 | 10.51 | 9.55 | 10.51 | 10.51 | 9.02% | 851 |
| Oct 14, 2026 | 11.10 | 11.10 | 9.64 | 9.64 | 9.64 | -15.44% | 600 |
| Oct 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -10.66% | 330 |
| Oct 8, 2026 | 12.00 | 12.76 | 11.92 | 12.76 | 12.76 | -2.22% | 2,516 |
| Oct 7, 2026 | 12.50 | 13.05 | 12.50 | 13.05 | 13.05 | -3.33% | 1,027 |
| Oct 6, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.85% | 698 |
| Oct 5, 2026 | 12.50 | 13.00 | 12.22 | 13.00 | 13.00 | 4.00% | 1,067 |
| Oct 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -13.25% | 346 |
| Sep 30, 2026 | 12.20 | 14.41 | 12.20 | 14.41 | 14.41 | 14.17% | 3,863 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.62 | 12.62 | 12.62 | -2.91% | 1,138 |
| Sep 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.35% | 222 |
| Sep 25, 2026 | 12.90 | 12.90 | 12.34 | 12.34 | 12.34 | -5.08% | 710 |
| Sep 24, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 282 |
| Sep 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -13.57% | 1,221 |
| Sep 22, 2026 | 14.00 | 14.86 | 14.00 | 14.86 | 14.81 | 6.60% | 1,685 |
| Sep 21, 2026 | 13.50 | 13.94 | 12.70 | 13.94 | 13.89 | 3.26% | 823 |
| Sep 18, 2026 | 12.70 | 13.50 | 12.70 | 13.50 | 13.45 | 7.31% | 480 |
| Sep 17, 2026 | 12.84 | 12.84 | 12.58 | 12.58 | 12.54 | 3.97% | 477 |
| Sep 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -2.22% | 300 |
| Sep 14, 2026 | 12.05 | 12.39 | 12.05 | 12.38 | 12.33 | -4.88% | 920 |
| Sep 10, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.97 | -0.15% | 587 |
| Sep 9, 2026 | 11.49 | 13.03 | 10.64 | 13.03 | 12.99 | 0.93% | 8,114 |
| Sep 8, 2026 | 13.35 | 13.35 | 12.91 | 12.91 | 12.87 | -3.30% | 1,754 |
| Sep 4, 2026 | 13.50 | 13.50 | 12.77 | 13.35 | 13.31 | 0.30% | 2,420 |
| Sep 3, 2026 | 13.27 | 13.69 | 12.75 | 13.31 | 13.27 | 4.23% | 3,142 |
| Sep 1, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | -3.62% | 531 |
| Aug 31, 2026 | 14.01 | 14.01 | 13.25 | 13.25 | 13.21 | -5.36% | 1,061 |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -3.91% | 112 |
| Aug 26, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.52 | -1.89% | 354 |
| Aug 25, 2026 | 14.80 | 14.85 | 14.80 | 14.85 | 14.80 | 6.07% | 1,645 |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | 1,048 |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -4.40% | 305 |
| Aug 18, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.60 | -1.71% | 210 |
| Aug 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 2.05% | 3,100 |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -1.68% | 105 |
| Aug 10, 2026 | 14.77 | 14.85 | 14.77 | 14.85 | 14.80 | 11.82% | 2,200 |
| Jul 23, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | -23.39% | 100 |