Zixin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	3,370,700
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-	2,310,000
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	10,425,500
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	20,273,600
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	1,915,100
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-	2,184,200
Jan 30, 2026	0.03	0.04	0.03	0.03	0.03	-	9,685,100
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-	2,436,800
Jan 28, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	870,500
Jan 27, 2026	0.04	0.04	0.03	0.04	0.04	-	4,378,300
Jan 26, 2026	0.04	0.04	0.03	0.04	0.04	-	1,227,800
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	-	1,903,100
Jan 22, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	6,210,700
Jan 21, 2026	0.03	0.04	0.03	0.03	0.03	-	8,530,800
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-	4,065,200
Jan 19, 2026	0.04	0.04	0.03	0.03	0.03	-	1,626,100
Jan 16, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	2,361,400
Jan 15, 2026	0.04	0.04	0.03	0.04	0.04	-	73,512,900
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	3,307,700
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	3,496,600
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	20,257,300
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	1,355,200
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	2,631,200
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	2,932,100
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	5,750,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,718,000
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	2,050,300
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	923,800
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	5,272,600
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	3,397,400
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	4,356,800
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	2,097,800
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	2,650,100
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	4,460,700
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	2,658,100
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-	3,876,700
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	7,130,200
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	724,800
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	2,341,400
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-	5,538,500
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	13,773,800
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	11,501,900
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	12,486,100
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	52,946,800
Dec 5, 2025	0.03	0.04	0.03	0.04	0.04	5.88%	20,813,500
Dec 4, 2025	0.04	0.04	0.03	0.03	0.03	-	1,139,700
Dec 3, 2025	0.04	0.04	0.03	0.03	0.03	-2.86%	17,521,000
Dec 2, 2025	0.03	0.04	0.03	0.04	0.04	6.06%	21,809,500
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-	26,385,600
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-2.94%	30,381,400