QSE:ZHCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.05	11.13	10.98	11.00	11.00	-0.63%	105,958
Sep 23, 2026	10.97	11.11	10.97	11.07	11.07	0.91%	92,102
Sep 22, 2026	11.40	11.40	10.87	10.97	10.97	-2.05%	244,181
Sep 21, 2026	11.24	11.46	11.16	11.20	11.20	-0.53%	81,412
Sep 20, 2026	11.70	11.70	11.14	11.26	11.26	-2.51%	115,211
Sep 17, 2026	11.85	11.88	11.55	11.55	11.55	-2.78%	229,580
Sep 16, 2026	11.98	12.00	11.82	11.88	11.88	-0.83%	71,787
Sep 15, 2026	11.92	12.00	11.92	11.98	11.98	-	44,165
Sep 14, 2026	11.87	11.99	11.86	11.98	11.98	0.59%	90,910
Sep 13, 2026	11.90	11.98	11.88	11.91	11.91	-0.67%	57,403
Sep 10, 2026	12.03	12.03	11.94	11.99	11.99	0.17%	35,986
Sep 9, 2026	12.02	12.07	11.90	11.97	11.97	-0.75%	70,093
Sep 8, 2026	11.96	12.18	11.90	12.06	12.06	0.67%	74,057
Sep 7, 2026	12.01	12.20	11.88	11.98	11.98	0.67%	128,828
Sep 6, 2026	11.95	12.15	11.90	11.90	11.90	-0.17%	31,694
Sep 3, 2026	11.97	12.26	11.90	11.92	11.92	0.08%	54,836
Sep 2, 2026	11.99	11.99	11.91	11.91	11.91	-0.67%	23,706
Sep 1, 2026	12.05	12.06	11.97	11.99	11.99	0.50%	30,872
Aug 31, 2026	12.13	12.15	11.93	11.93	11.93	-1.65%	77,413
Aug 30, 2026	12.29	12.39	12.11	12.13	12.13	-1.22%	63,928
Aug 27, 2026	12.09	12.35	12.07	12.28	12.28	1.74%	18,915
Aug 26, 2026	12.12	12.14	12.06	12.07	12.07	-1.07%	5,719
Aug 25, 2026	12.12	12.20	12.05	12.20	12.20	0.66%	22,221
Aug 24, 2026	12.12	12.12	12.12	12.12	12.12	-0.66%	308
Aug 23, 2026	11.98	12.20	11.98	12.20	12.20	1.08%	24,112
Aug 20, 2026	11.93	12.18	11.90	12.07	12.07	0.75%	28,914
Aug 19, 2026	12.02	12.29	11.98	11.98	11.98	-0.91%	45,638
Aug 18, 2026	12.25	12.25	12.09	12.09	12.09	-0.58%	24,712
Aug 17, 2026	12.43	12.43	12.05	12.16	12.16	-2.01%	133,213
Aug 16, 2026	12.67	12.79	12.40	12.41	12.41	-3.65%	154,991
Aug 13, 2026	12.69	12.90	12.58	12.88	12.88	1.58%	74,082
Aug 12, 2026	12.44	12.77	12.44	12.68	12.68	1.85%	70,789
Aug 11, 2026	12.40	12.45	12.34	12.45	12.45	-	14,668
Aug 10, 2026	12.40	12.69	12.35	12.45	12.45	0.24%	58,871
Aug 9, 2026	12.42	12.59	12.31	12.42	12.42	0.73%	11,510
Aug 6, 2026	12.47	12.53	12.31	12.33	12.33	-1.12%	57,826
Aug 5, 2026	12.51	12.69	12.35	12.47	12.47	1.38%	92,464
Aug 4, 2026	12.58	12.80	12.30	12.30	12.30	-1.76%	285,333
Aug 3, 2026	12.55	12.65	12.51	12.52	12.52	0.16%	100,884
Aug 2, 2026	12.45	12.69	12.44	12.50	12.50	0.32%	96,944
Jul 30, 2026	12.54	12.54	12.34	12.46	12.46	-0.88%	24,011
Jul 29, 2026	12.45	12.57	12.35	12.57	12.57	1.13%	45,773
Jul 28, 2026	12.56	12.58	12.40	12.43	12.43	-1.51%	101,024
Jul 27, 2026	12.70	12.76	12.50	12.62	12.62	0.16%	117,116
Jul 26, 2026	12.62	12.66	12.52	12.60	12.60	-0.40%	76,422
Jul 23, 2026	12.79	12.85	12.65	12.65	12.65	-0.94%	76,222
Jul 22, 2026	12.81	12.85	12.73	12.77	12.77	-0.70%	21,833
Jul 21, 2026	12.91	13.49	12.66	12.86	12.86	0.08%	232,218
Jul 20, 2026	12.81	12.94	12.66	12.85	12.85	-0.39%	123,822
Jul 19, 2026	13.43	13.66	12.77	12.90	12.90	-5.56%	277,042