Zhewen Interactive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	8.93	9.25	8.75	8.84	8.84	-0.23%	94,273,113
May 28, 2026	8.70	8.91	8.48	8.86	8.86	1.84%	75,228,567
May 27, 2026	9.09	9.15	8.68	8.70	8.70	-3.55%	67,305,723
May 26, 2026	9.18	9.19	8.82	9.02	9.02	-2.70%	71,883,202
May 25, 2026	9.51	9.66	9.20	9.27	9.27	-1.70%	64,034,552
May 22, 2026	9.44	9.50	9.21	9.43	9.43	-0.11%	65,560,840
May 21, 2026	9.93	10.06	9.38	9.44	9.44	-4.36%	93,878,022
May 20, 2026	10.12	10.14	9.77	9.87	9.87	-3.52%	88,861,881
May 19, 2026	10.21	10.58	10.09	10.23	10.23	-0.58%	95,213,020
May 18, 2026	10.28	10.58	10.17	10.29	10.29	-2.09%	103,009,600
May 15, 2026	10.55	11.48	10.44	10.51	10.51	0.48%	180,547,307
May 14, 2026	11.30	11.30	10.45	10.46	10.46	-6.36%	130,148,900
May 13, 2026	10.51	11.26	10.41	11.17	11.17	5.38%	152,062,200
May 12, 2026	10.82	10.96	10.52	10.60	10.60	-3.11%	102,333,000
May 11, 2026	11.23	11.38	10.87	10.94	10.94	-0.64%	127,694,100
May 8, 2026	11.45	11.50	10.95	11.01	11.01	-1.43%	157,010,900
May 7, 2026	10.72	11.18	10.70	11.17	11.17	5.68%	155,478,500
May 6, 2026	10.19	10.75	10.19	10.57	10.57	5.81%	164,346,300
Apr 30, 2026	10.27	10.39	9.91	9.99	9.99	-6.90%	188,365,900
Apr 29, 2026	10.58	11.06	10.53	10.73	10.73	0.85%	153,495,000
Apr 28, 2026	11.14	11.30	10.60	10.64	10.64	-6.91%	204,722,800
Apr 27, 2026	12.00	12.22	11.07	11.43	11.43	-7.07%	294,050,500
Apr 24, 2026	11.70	12.99	11.52	12.30	12.30	1.40%	449,059,000
Apr 23, 2026	11.33	12.13	11.22	12.13	12.13	9.97%	302,553,700
Apr 22, 2026	10.95	11.06	10.65	11.03	11.03	0.64%	143,221,300
Apr 21, 2026	11.28	11.28	10.86	10.96	10.96	-3.01%	144,484,700
Apr 20, 2026	10.83	11.55	10.81	11.30	11.30	4.82%	227,196,700
Apr 17, 2026	10.94	11.05	10.73	10.78	10.78	-1.82%	174,962,300
Apr 16, 2026	10.33	11.24	10.33	10.98	10.98	7.44%	288,400,400
Apr 15, 2026	10.55	10.65	10.18	10.22	10.22	-3.13%	129,238,500
Apr 14, 2026	10.76	10.94	10.43	10.55	10.55	0.57%	182,873,100
Apr 13, 2026	10.20	10.66	10.18	10.49	10.49	1.45%	149,586,700
Apr 10, 2026	10.45	10.55	10.16	10.34	10.34	-0.67%	187,929,200
Apr 9, 2026	10.15	10.60	10.06	10.41	10.41	3.07%	278,302,100
Apr 8, 2026	9.46	10.10	9.45	10.10	10.10	10.02%	95,990,820
Apr 7, 2026	9.11	9.28	9.10	9.18	9.18	0.77%	43,894,610
Apr 3, 2026	9.45	9.49	9.08	9.11	9.11	-2.67%	48,289,460
Apr 2, 2026	9.65	9.69	9.32	9.36	9.36	-4.10%	59,304,290
Apr 1, 2026	9.91	9.98	9.63	9.76	9.76	0.21%	68,424,230
Mar 31, 2026	9.76	10.03	9.67	9.74	9.74	0.41%	78,104,770
Mar 30, 2026	9.51	9.73	9.47	9.70	9.70	-0.10%	44,844,010
Mar 27, 2026	9.41	9.75	9.37	9.71	9.71	1.68%	46,209,920
Mar 26, 2026	9.80	9.84	9.50	9.55	9.55	-2.35%	44,991,920
Mar 25, 2026	9.54	9.85	9.54	9.78	9.78	2.73%	65,098,840
Mar 24, 2026	9.49	9.56	9.33	9.52	9.52	1.60%	72,361,080
Mar 23, 2026	9.71	9.89	9.26	9.37	9.37	-5.64%	104,993,800
Mar 20, 2026	10.67	10.68	9.92	9.93	9.93	-5.34%	104,174,800
Mar 19, 2026	10.43	10.64	10.35	10.49	10.49	-0.85%	72,233,700
Mar 18, 2026	10.40	10.61	10.32	10.58	10.58	2.03%	71,262,040
Mar 17, 2026	10.54	10.68	10.36	10.37	10.37	-1.52%	62,247,870