QSE:ZHCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.88	14.13	13.80	13.90	13.90	0.36%	64,742
Jun 10, 2026	14.06	14.06	13.85	13.85	13.85	-1.35%	50,692
Jun 9, 2026	13.98	14.15	13.94	14.04	14.04	0.50%	93,728
Jun 8, 2026	14.11	14.23	13.87	13.97	13.97	-0.57%	113,791
Jun 7, 2026	14.22	14.40	14.03	14.05	14.05	-0.43%	82,072
Jun 4, 2026	14.16	14.30	14.02	14.11	14.11	-0.14%	92,901
Jun 3, 2026	14.31	14.44	14.13	14.13	14.13	-0.63%	68,907
Jun 2, 2026	14.34	14.41	14.06	14.22	14.22	-0.63%	82,967
Jun 1, 2026	14.45	14.59	14.29	14.31	14.31	-1.92%	106,169
May 31, 2026	14.53	14.59	14.40	14.59	14.59	0.69%	53,041
May 25, 2026	14.64	14.64	14.48	14.49	14.49	-1.02%	29,850
May 24, 2026	14.61	14.73	14.55	14.64	14.64	1.17%	94,084
May 21, 2026	14.65	14.65	14.47	14.47	14.47	-0.62%	29,937
May 20, 2026	14.61	14.61	14.55	14.56	14.56	-0.27%	7,138
May 19, 2026	14.66	14.75	14.48	14.60	14.60	-0.07%	86,160
May 18, 2026	14.63	14.63	14.52	14.61	14.61	0.21%	33,202
May 17, 2026	14.65	14.73	14.55	14.58	14.58	-0.21%	61,547
May 14, 2026	14.70	14.73	14.50	14.61	14.61	-0.54%	88,414
May 13, 2026	14.72	15.39	14.64	14.69	14.69	0.14%	108,717
May 12, 2026	14.78	14.79	14.65	14.67	14.67	-0.27%	48,942
May 11, 2026	14.82	14.82	14.65	14.71	14.71	0.07%	26,540
May 10, 2026	14.81	14.81	14.65	14.70	14.70	-0.88%	19,120
May 7, 2026	14.80	14.97	14.72	14.83	14.83	0.61%	49,625
May 6, 2026	14.84	14.93	14.63	14.74	14.74	-	69,165
May 5, 2026	14.76	14.92	14.70	14.74	14.74	0.07%	66,656
May 4, 2026	14.65	15.09	14.51	14.73	14.73	0.20%	683,623
May 3, 2026	14.63	14.84	14.57	14.70	14.70	0.48%	103,230
Apr 30, 2026	14.80	15.18	14.55	14.63	14.63	-0.75%	68,826
Apr 29, 2026	14.81	14.81	14.56	14.74	14.74	-0.34%	139,043
Apr 28, 2026	14.98	15.13	14.70	14.79	14.79	-0.74%	92,052
Apr 27, 2026	15.00	15.11	14.90	14.90	14.90	3.76%	104,530
Apr 26, 2026	15.35	15.35	15.04	15.04	14.36	-1.70%	57,375
Apr 23, 2026	15.35	15.60	15.18	15.30	14.61	-	192,710
Apr 22, 2026	15.29	15.36	15.21	15.30	14.61	0.33%	44,147
Apr 21, 2026	15.10	15.27	15.10	15.25	14.56	0.86%	34,477
Apr 20, 2026	15.16	15.18	15.11	15.12	14.44	-0.26%	23,916
Apr 19, 2026	15.18	15.40	15.13	15.16	14.47	0.13%	80,038
Apr 16, 2026	15.02	15.36	14.74	15.14	14.46	1.14%	66,542
Apr 15, 2026	14.89	15.71	14.89	14.97	14.29	0.60%	65,839
Apr 14, 2026	14.92	14.93	14.80	14.88	14.21	0.13%	34,906
Apr 13, 2026	14.77	14.93	14.76	14.86	14.19	0.61%	20,537
Apr 12, 2026	14.78	14.79	14.75	14.77	14.10	-0.14%	5,635
Apr 9, 2026	14.86	15.22	14.79	14.79	14.12	-0.34%	30,616
Apr 8, 2026	14.70	14.88	14.70	14.84	14.17	1.37%	42,093
Apr 7, 2026	14.71	14.71	14.59	14.64	13.98	-0.41%	38,867
Apr 6, 2026	14.56	14.85	14.56	14.70	14.04	0.89%	98,537
Apr 5, 2026	14.63	14.64	14.57	14.57	13.91	-0.61%	23,679
Apr 2, 2026	14.72	14.72	14.65	14.66	14.00	-0.48%	12,964
Apr 1, 2026	14.51	14.76	14.51	14.73	14.06	1.59%	34,593
Mar 31, 2026	14.57	14.62	14.50	14.50	13.84	-0.34%	45,481