QSE:ZHCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	13.76	13.76	13.72	13.72	13.72	-	7,936
Nov 24, 2025	13.74	13.80	13.66	13.72	13.72	0.59%	32,403
Nov 23, 2025	13.69	13.81	13.63	13.64	13.64	-0.37%	39,920
Nov 20, 2025	13.84	13.84	13.59	13.69	13.69	-1.23%	62,223
Nov 19, 2025	13.74	13.88	13.62	13.86	13.86	1.54%	85,200
Nov 18, 2025	13.66	13.74	13.60	13.65	13.65	0.29%	33,072
Nov 17, 2025	13.73	13.78	13.61	13.61	13.61	-0.95%	59,267
Nov 16, 2025	13.84	13.84	13.55	13.74	13.74	-0.72%	76,038
Nov 13, 2025	13.93	13.95	13.81	13.84	13.84	-0.65%	76,933
Nov 12, 2025	13.99	14.05	13.82	13.93	13.93	-0.14%	68,435
Nov 11, 2025	14.02	14.13	13.91	13.95	13.95	-0.43%	125,966
Nov 10, 2025	14.01	14.17	13.95	14.01	14.01	-	74,228
Nov 9, 2025	14.06	14.28	13.86	14.01	14.01	-0.36%	147,329
Nov 6, 2025	14.09	14.30	14.00	14.06	14.06	0.93%	118,943
Nov 5, 2025	13.89	14.26	13.86	13.93	13.93	0.51%	168,244
Nov 4, 2025	13.89	13.96	13.84	13.86	13.86	-	88,594
Nov 3, 2025	13.91	13.99	13.85	13.86	13.86	-0.14%	83,278
Nov 2, 2025	13.98	14.07	13.85	13.88	13.88	-0.72%	91,961
Oct 30, 2025	14.00	14.15	13.94	13.98	13.98	1.01%	109,292
Oct 29, 2025	13.96	14.00	13.83	13.84	13.84	-0.22%	94,332
Oct 28, 2025	13.94	13.97	13.81	13.87	13.87	0.29%	45,970
Oct 27, 2025	13.85	13.92	13.83	13.83	13.83	0.66%	42,697
Oct 26, 2025	13.84	13.93	13.74	13.74	13.74	0.15%	75,205
Oct 23, 2025	13.81	13.88	13.66	13.72	13.72	0.07%	104,282
Oct 22, 2025	13.78	13.84	13.69	13.71	13.71	-0.44%	61,625
Oct 21, 2025	13.86	13.92	13.75	13.77	13.77	-0.86%	78,303
Oct 20, 2025	13.85	13.96	13.79	13.89	13.89	-	55,869
Oct 19, 2025	13.79	13.94	13.51	13.89	13.89	0.73%	207,002
Oct 16, 2025	13.81	13.84	13.79	13.79	13.79	-0.29%	33,241
Oct 15, 2025	13.85	13.85	13.71	13.83	13.83	0.14%	46,143
Oct 14, 2025	13.90	13.95	13.79	13.81	13.81	0.15%	41,709
Oct 13, 2025	13.85	14.11	13.79	13.79	13.79	-0.07%	52,231
Oct 12, 2025	13.86	14.33	13.76	13.80	13.80	0.29%	166,765
Oct 9, 2025	13.82	14.34	13.72	13.76	13.76	0.36%	96,644
Oct 8, 2025	13.89	13.93	13.71	13.71	13.71	-0.36%	40,636
Oct 7, 2025	13.82	13.92	13.72	13.76	13.76	-0.22%	53,612
Oct 6, 2025	13.85	13.88	13.72	13.79	13.79	-0.65%	49,158
Oct 5, 2025	13.90	13.96	13.76	13.88	13.88	0.95%	27,095
Oct 2, 2025	13.81	14.44	13.71	13.75	13.75	0.44%	157,774
Oct 1, 2025	13.73	13.80	13.68	13.69	13.69	-0.36%	55,787
Sep 30, 2025	13.83	13.83	13.73	13.74	13.74	-	52,275
Sep 29, 2025	13.84	13.84	13.70	13.74	13.74	-0.51%	137,271
Sep 28, 2025	13.82	13.89	13.81	13.81	13.81	-0.07%	30,605