Zhewen Interactive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.91	8.16	7.80	8.02	8.02	0.38%	52,296,670
Jun 17, 2026	8.18	8.19	7.89	7.99	7.99	-1.36%	47,998,741
Jun 16, 2026	8.01	8.15	7.81	8.10	8.10	1.38%	51,188,485
Jun 15, 2026	7.80	8.04	7.80	7.99	7.99	2.83%	45,130,181
Jun 12, 2026	7.81	7.90	7.67	7.77	7.77	1.04%	51,541,901
Jun 11, 2026	8.00	8.00	7.62	7.69	7.69	-4.35%	57,209,673
Jun 10, 2026	8.00	8.34	7.94	8.04	8.04	-0.86%	64,624,171
Jun 9, 2026	8.05	8.13	7.86	8.11	8.11	1.76%	49,208,065
Jun 8, 2026	7.96	8.27	7.85	7.97	7.97	-2.92%	60,046,231
Jun 5, 2026	8.28	8.34	7.95	8.21	8.21	0.86%	73,573,015
Jun 4, 2026	8.30	8.36	8.09	8.14	8.14	-2.86%	67,805,836
Jun 3, 2026	8.50	8.56	8.31	8.38	8.38	-2.10%	64,138,711
Jun 2, 2026	9.05	9.06	8.41	8.56	8.56	-5.10%	89,155,321
Jun 1, 2026	8.75	9.24	8.68	9.02	9.02	2.04%	97,245,340
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