Zhewen Interactive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.05	11.15	10.89	10.92	10.92	-2.06%	83,976,340
Mar 5, 2026	11.30	11.33	11.05	11.15	11.15	1.36%	88,785,848
Mar 4, 2026	10.87	11.18	10.82	11.00	11.00	0.55%	99,516,510
Mar 3, 2026	11.60	11.65	10.90	10.94	10.94	-5.36%	160,654,000
Mar 2, 2026	11.65	12.02	11.50	11.56	11.56	-5.09%	180,525,024
Feb 27, 2026	11.83	12.37	11.67	12.18	12.18	3.31%	228,344,800
Feb 26, 2026	12.04	12.08	11.73	11.79	11.79	-2.08%	153,276,100
Feb 25, 2026	12.25	12.28	11.90	12.04	12.04	-2.19%	162,265,400
Feb 24, 2026	12.56	12.80	12.13	12.31	12.31	-1.99%	188,386,471
Feb 13, 2026	13.11	13.41	12.54	12.56	12.56	-5.99%	251,435,848
Feb 12, 2026	13.06	13.75	12.81	13.36	13.36	2.53%	318,069,962
Feb 11, 2026	13.90	14.40	13.01	13.03	13.03	-6.86%	354,678,800
Feb 10, 2026	14.03	14.40	13.15	13.99	13.99	1.30%	457,573,300
Feb 9, 2026	14.47	14.73	13.35	13.81	13.81	-1.36%	418,190,600
Feb 6, 2026	14.60	14.78	13.97	14.00	14.00	-9.79%	460,908,400
Feb 5, 2026	14.99	16.15	14.99	15.52	15.52	4.79%	498,689,500
Feb 4, 2026	16.30	16.48	14.06	14.81	14.81	-3.96%	583,272,600
Feb 3, 2026	14.90	15.42	14.75	15.42	15.42	9.99%	396,563,100
Feb 2, 2026	13.29	14.42	12.60	14.02	14.02	6.94%	525,559,600
Jan 30, 2026	13.53	14.37	13.10	13.11	13.11	-4.86%	513,419,900
Jan 29, 2026	12.55	13.78	12.23	13.78	13.78	9.98%	425,789,404
Jan 28, 2026	13.50	13.70	12.48	12.53	12.53	-4.42%	444,619,100
Jan 27, 2026	14.18	14.49	12.60	13.11	13.11	-1.13%	525,673,000
Jan 26, 2026	13.26	13.26	12.19	13.26	13.26	10.04%	492,689,800
Jan 23, 2026	11.58	12.05	11.20	12.05	12.05	10.05%	344,367,800
Jan 22, 2026	9.98	11.22	9.88	10.95	10.95	7.35%	476,870,500
Jan 21, 2026	10.09	10.97	10.00	10.20	10.20	2.31%	435,582,400
Jan 20, 2026	9.97	9.97	9.81	9.97	9.97	10.04%	171,379,300
Jan 19, 2026	9.53	9.70	9.04	9.06	9.06	-9.76%	331,969,300
Jan 16, 2026	10.04	10.04	10.04	10.04	10.04	-9.96%	39,209,500
Jan 15, 2026	12.00	12.00	11.15	11.15	11.15	-10.01%	147,417,800
Jan 14, 2026	11.82	12.39	11.63	12.39	12.39	10.04%	204,498,300
Jan 13, 2026	11.81	11.81	11.05	11.26	11.26	4.84%	247,776,436
Jan 12, 2026	10.44	10.74	10.43	10.74	10.74	10.04%	93,116,860
Jan 9, 2026	8.80	9.76	8.71	9.76	9.76	10.03%	237,908,800
Jan 8, 2026	8.52	9.21	8.29	8.87	8.87	5.34%	152,641,500
Jan 7, 2026	8.28	9.03	8.16	8.42	8.42	2.56%	98,919,391
Jan 6, 2026	8.29	8.47	8.19	8.21	8.21	-0.73%	64,822,960
Jan 5, 2026	7.80	8.29	7.75	8.27	8.27	5.75%	74,893,560
Dec 31, 2025	7.70	7.95	7.66	7.82	7.82	1.56%	54,040,150
Dec 30, 2025	7.40	7.85	7.40	7.70	7.70	3.22%	58,603,910
Dec 29, 2025	7.52	7.56	7.42	7.46	7.46	-0.80%	28,328,420
Dec 26, 2025	7.53	7.62	7.49	7.52	7.52	-0.40%	31,413,980
Dec 25, 2025	7.57	7.61	7.47	7.55	7.55	1.48%	30,140,260
Dec 24, 2025	7.23	7.47	7.22	7.44	7.44	2.62%	40,353,780
Dec 23, 2025	7.33	7.37	7.24	7.25	7.25	-1.49%	30,543,810
Dec 22, 2025	7.39	7.43	7.30	7.36	7.36	-	35,265,400
Dec 19, 2025	7.22	7.40	7.22	7.36	7.36	2.08%	34,986,600
Dec 18, 2025	7.19	7.30	7.13	7.21	7.21	-0.69%	36,563,230
Dec 17, 2025	7.20	7.30	7.05	7.26	7.26	0.83%	56,210,016