QSE:ZHCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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