Zhewen Interactive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.33	11.24	10.33	10.98	-	7.44%	228,249,143
Apr 15, 2026	10.55	10.65	10.18	10.22	10.22	-3.13%	129,238,588
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%	149,586,769
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%	46,209,926
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%	72,361,087
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
Mar 16, 2026	10.29	10.55	10.20	10.53	10.53	1.94%	89,071,910
Mar 13, 2026	10.65	10.69	10.28	10.33	10.33	-3.64%	83,689,740
Mar 12, 2026	10.87	10.91	10.67	10.72	10.72	-1.74%	68,795,340
Mar 11, 2026	11.08	11.19	10.90	10.91	10.91	-1.98%	79,073,940
Mar 10, 2026	11.26	11.45	11.06	11.13	11.13	-0.54%	109,897,000
Mar 9, 2026	10.63	11.23	10.58	11.19	11.19	2.47%	133,504,700
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