QSE:ZHCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 12, 2026	13.17	13.85	13.15	13.66	13.66	3.80%	134,242
Jul 9, 2026	13.16	13.17	13.04	13.16	13.16	-0.30%	26,359
Jul 8, 2026	13.34	13.34	13.03	13.20	13.20	-1.05%	94,024
Jul 7, 2026	13.41	13.41	13.32	13.34	13.34	-0.60%	24,087
Jul 6, 2026	13.63	13.63	13.33	13.42	13.42	-0.81%	209,225
Jul 5, 2026	13.58	13.64	13.51	13.53	13.53	-0.22%	25,316
Jul 2, 2026	13.67	13.69	13.53	13.56	13.56	-0.07%	33,031
Jul 1, 2026	13.48	13.69	13.37	13.57	13.57	0.52%	35,879
Jun 30, 2026	13.60	13.60	13.41	13.50	13.50	-0.59%	35,827
Jun 29, 2026	13.70	13.70	13.55	13.58	13.58	-0.66%	42,718
Jun 28, 2026	13.72	13.72	13.67	13.67	13.67	-0.29%	18,482
Jun 25, 2026	13.74	13.76	13.67	13.71	13.71	-0.22%	32,040
Jun 24, 2026	13.74	13.74	13.71	13.74	13.74	-0.29%	10,709
Jun 23, 2026	13.78	13.86	13.76	13.78	13.78	0.36%	46,233
Jun 22, 2026	13.74	13.77	13.71	13.73	13.73	-0.07%	47,897
Jun 21, 2026	13.79	13.79	13.73	13.74	13.74	-0.07%	26,142
Jun 18, 2026	13.74	13.83	13.74	13.75	13.75	-0.51%	32,720
Jun 17, 2026	13.82	13.88	13.80	13.82	13.82	-0.43%	46,724
Jun 16, 2026	13.92	13.97	13.87	13.88	13.88	-0.79%	41,126
Jun 15, 2026	13.99	14.48	13.96	13.99	13.99	0.14%	137,205
Jun 14, 2026	13.93	14.05	13.93	13.97	13.97	0.50%	72,080
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