QSE:ZHCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	14.48	14.48	14.40	14.40	14.40	-0.55%	11,066
Feb 4, 2026	14.41	14.61	14.41	14.48	14.48	0.63%	33,795
Feb 3, 2026	14.47	14.50	14.39	14.39	14.39	0.63%	22,137
Feb 2, 2026	14.52	14.52	14.12	14.30	14.30	-1.58%	43,276
Feb 1, 2026	14.56	14.56	14.53	14.53	14.53	0.14%	5,680
Jan 29, 2026	14.60	14.65	14.51	14.51	14.51	-0.62%	33,661
Jan 28, 2026	14.56	14.69	14.39	14.60	14.60	0.21%	182,829
Jan 27, 2026	14.25	14.63	14.23	14.57	14.57	2.17%	40,038
Jan 26, 2026	14.12	14.26	14.10	14.26	14.26	0.99%	15,347
Jan 25, 2026	14.36	14.36	14.12	14.12	14.12	-1.81%	29,847
Jan 22, 2026	14.31	14.47	14.31	14.38	14.38	0.77%	12,752
Jan 21, 2026	14.14	15.30	14.14	14.27	14.27	0.99%	65,710
Jan 20, 2026	14.12	14.25	14.12	14.13	14.13	0.14%	29,689
Jan 19, 2026	14.04	14.23	13.98	14.11	14.11	0.36%	59,871
Jan 18, 2026	13.98	14.14	13.98	14.06	14.06	0.72%	19,139
Jan 15, 2026	14.12	14.13	13.96	13.96	13.96	-0.99%	19,350
Jan 14, 2026	14.19	14.23	13.50	14.10	14.10	-0.63%	65,396
Jan 13, 2026	14.19	14.19	14.18	14.19	14.19	-	7,429
Jan 12, 2026	14.19	14.21	14.19	14.19	14.19	-	14,536
Jan 11, 2026	14.20	14.22	14.19	14.19	14.19	-0.07%	4,434
Jan 8, 2026	14.18	14.26	14.18	14.20	14.20	0.50%	19,455
Jan 7, 2026	14.09	14.31	14.09	14.13	14.13	0.57%	45,657
Jan 6, 2026	13.99	14.38	13.97	14.05	14.05	0.50%	33,745
Jan 5, 2026	13.97	13.98	13.97	13.98	13.98	0.22%	6,715
Jan 4, 2026	13.93	13.97	13.93	13.95	13.95	0.43%	11,293
Dec 31, 2025	13.92	14.13	13.89	13.89	13.89	-0.14%	25,045
Dec 30, 2025	13.88	14.00	13.88	13.91	13.91	0.14%	10,710
Dec 29, 2025	13.87	13.89	13.87	13.89	13.89	0.29%	11,312
Dec 28, 2025	13.82	13.86	13.82	13.85	13.85	0.29%	4,472
Dec 25, 2025	13.83	13.84	13.80	13.81	13.81	-0.22%	8,211
Dec 24, 2025	13.84	13.84	13.84	13.84	13.84	0.14%	5,272
Dec 23, 2025	13.87	13.88	13.82	13.82	13.82	-0.22%	32,390
Dec 22, 2025	13.88	13.89	13.85	13.85	13.85	-0.29%	4,549
Dec 21, 2025	13.94	13.94	13.89	13.89	13.89	-0.29%	6,467
Dec 17, 2025	13.86	13.93	13.84	13.93	13.93	0.65%	8,534
Dec 16, 2025	13.93	13.93	13.84	13.84	13.84	-0.50%	20,735
Dec 15, 2025	13.90	13.92	13.88	13.91	13.91	0.43%	4,932
Dec 14, 2025	13.85	14.13	13.85	13.85	13.85	-0.22%	19,933
Dec 11, 2025	13.84	13.88	13.80	13.88	13.88	0.29%	20,719
Dec 10, 2025	13.84	13.84	13.83	13.84	13.84	0.07%	9,491
Dec 9, 2025	13.83	14.12	13.71	13.83	13.83	-	39,509
Dec 8, 2025	13.85	14.08	13.83	13.83	13.83	-	28,177
Dec 7, 2025	13.84	13.84	13.83	13.83	13.83	-0.07%	4,802
Dec 4, 2025	13.84	13.93	13.84	13.84	13.84	0.07%	20,543
Dec 3, 2025	13.77	13.91	13.77	13.83	13.83	0.44%	20,331
Dec 2, 2025	13.77	13.77	13.77	13.77	13.77	0.15%	3,055
Dec 1, 2025	13.82	13.82	13.75	13.75	13.75	0.51%	14,561
Nov 30, 2025	13.77	13.77	13.68	13.68	13.68	-0.07%	24,805
Nov 27, 2025	13.74	13.74	13.68	13.69	13.69	0.15%	44,683
Nov 26, 2025	13.67	13.76	13.64	13.67	13.67	-0.36%	25,241