Zhejiang Sanhua Intelligent Controls Co.,Ltd (ZSINF)
OTCMKTS · Delayed Price · Currency is USD
2.890
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
ZSINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.04% | 392 |
| Nov 4, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.70% | 126 |
| Nov 3, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.55% | 221 |
| Nov 2, 2026 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | 1.48% | 1,380 |
| Oct 29, 2026 | 2.77 | 2.77 | 2.71 | 2.71 | 2.71 | 5.02% | 8,114 |
| Oct 26, 2026 | 2.77 | 2.77 | 2.58 | 2.58 | 2.58 | 7.32% | 575 |
| Oct 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.55% | 604 |
| Oct 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -11.10% | 100 |
| Oct 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 250 |
| Oct 15, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | 5.13% | 18,118 |
| Oct 14, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -3.89% | 2,123 |
| Oct 9, 2026 | 2.91 | 2.91 | 2.70 | 2.87 | 2.87 | -4.33% | 7,203 |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.77% | 390 |
| Oct 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 13.18% | 1,206 |
| Oct 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 350 |
| Oct 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -11.65% | 1,042 |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 533 |
| Sep 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 11.53% | 310 |
| Sep 29, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -3.19% | 950 |
| Sep 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.87% | 12,660 |
| Sep 24, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -11.18% | 1,024 |
| Sep 23, 2026 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 6.64% | 770 |
| Sep 21, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.28 | -2.37% | 2,411 |
| Sep 18, 2026 | 3.38 | 3.50 | 3.38 | 3.38 | 3.36 | 9.03% | 11,860 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -7.74% | 100 |
| Sep 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | - | 1,100 |
| Sep 10, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.34 | -1.90% | 375 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.41 | -2.14% | 9,400 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -1.41% | 338 |
| Sep 4, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.53 | -2.20% | 1,365 |
| Sep 3, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.61 | 10.00% | 600 |
| Aug 31, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.28 | -5.44% | 3,165 |
| Aug 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.47 | -0.14% | 2,150 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 2.49% | 106 |
| Aug 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.39 | - | 300 |
| Aug 18, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.39 | -10.26% | 200 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 13.10% | 600 |
| Aug 13, 2026 | 3.75 | 3.75 | 3.36 | 3.36 | 3.34 | -10.40% | 12,634 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 2.74% | 100 |