Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	32.84	33.44	32.00	32.75	32.75	-1.44%	2,363,973
Feb 3, 2026	33.70	33.70	32.26	33.23	33.23	0.12%	2,728,125
Feb 2, 2026	36.48	36.62	33.00	33.19	33.19	-9.29%	4,522,075
Jan 30, 2026	33.17	36.59	32.60	36.59	36.59	10.01%	2,383,925
Jan 29, 2026	32.01	35.77	32.01	33.26	33.26	2.18%	2,898,325
Jan 28, 2026	34.00	34.32	32.35	32.55	32.55	-4.24%	2,263,325
Jan 27, 2026	32.00	34.35	31.86	33.99	33.99	4.71%	3,801,375
Jan 26, 2026	32.51	33.21	30.91	32.46	32.46	0.34%	3,356,900
Jan 23, 2026	32.14	33.08	31.81	32.35	32.35	0.62%	2,048,000
Jan 22, 2026	32.55	33.22	31.50	32.15	32.15	-0.77%	1,285,400
Jan 21, 2026	31.30	32.60	30.75	32.40	32.40	3.85%	1,862,650
Jan 20, 2026	32.00	32.11	30.78	31.20	31.20	-2.50%	1,975,550
Jan 19, 2026	31.81	32.77	31.57	32.00	32.00	0.31%	1,906,600
Jan 16, 2026	32.30	32.39	31.18	31.90	31.90	-0.06%	1,976,200
Jan 15, 2026	32.29	32.29	31.47	31.92	31.92	-2.30%	1,700,500
Jan 14, 2026	33.01	34.30	31.90	32.67	32.67	-3.06%	3,175,600
Jan 13, 2026	32.46	34.72	31.39	33.70	33.70	3.63%	4,917,655
Jan 12, 2026	30.27	33.30	29.77	32.52	32.52	7.43%	6,049,241
Jan 9, 2026	30.12	30.57	29.56	30.27	30.27	1.17%	2,917,875
Jan 8, 2026	30.65	31.27	29.07	29.92	29.92	-2.35%	5,266,950
Jan 7, 2026	31.36	32.41	30.63	30.64	30.64	0.92%	5,550,327
Jan 6, 2026	30.76	32.58	29.73	30.36	30.36	-5.13%	6,457,900
Jan 5, 2026	34.70	34.92	32.00	32.00	32.00	-9.99%	4,319,410
Dec 31, 2025	31.61	35.55	31.61	35.55	35.55	9.99%	8,829,999
Dec 30, 2025	30.17	32.32	30.10	32.32	32.32	10.01%	8,430,842
Dec 29, 2025	28.80	31.16	28.46	29.38	29.38	-0.74%	6,519,777
Dec 26, 2025	28.63	30.37	28.28	29.60	29.60	3.39%	5,373,686
Dec 25, 2025	25.83	28.93	25.75	28.63	28.63	8.86%	7,396,631
Dec 24, 2025	24.50	26.30	24.40	26.30	26.30	10.00%	2,951,986
Dec 23, 2025	24.97	25.08	23.88	23.91	23.91	-4.25%	2,128,119
Dec 22, 2025	25.52	26.01	24.81	24.97	24.97	-3.14%	3,044,175
Dec 19, 2025	23.44	25.78	22.62	25.78	25.78	9.98%	1,958,725
Dec 18, 2025	23.07	23.80	22.94	23.44	23.44	1.34%	1,233,150
Dec 17, 2025	22.89	23.21	22.37	23.13	23.13	1.05%	986,250
Dec 16, 2025	23.64	23.99	22.76	22.89	22.89	-3.42%	943,747
Dec 15, 2025	23.85	24.25	23.41	23.70	23.70	-0.63%	1,180,875
Dec 12, 2025	24.80	25.08	23.80	23.85	23.85	-3.44%	1,426,925
Dec 11, 2025	25.45	25.95	24.70	24.70	24.70	-3.44%	1,800,600
Dec 10, 2025	25.00	26.34	25.00	25.58	25.58	1.07%	2,310,100
Dec 9, 2025	24.35	26.31	23.85	25.31	25.31	3.52%	3,243,075
Dec 8, 2025	24.43	24.84	23.70	24.45	24.45	0.66%	2,150,975
Dec 5, 2025	24.00	24.45	23.84	24.29	24.29	0.79%	1,556,109
Dec 4, 2025	24.46	24.84	23.95	24.10	24.10	-2.11%	1,501,109
Dec 3, 2025	25.16	25.35	24.44	24.62	24.62	-2.15%	1,815,775
Dec 2, 2025	27.20	27.20	24.86	25.16	25.16	-0.67%	1,688,525
Dec 1, 2025	26.15	26.45	25.21	25.33	25.33	-2.24%	1,369,300
Nov 28, 2025	26.17	26.20	25.33	25.91	25.91	-1.03%	1,159,100
Nov 27, 2025	26.03	26.59	26.01	26.18	26.18	0.65%	858,700
Nov 26, 2025	26.19	26.40	25.71	26.01	26.01	-0.04%	827,200
Nov 25, 2025	25.81	26.37	25.69	26.02	26.02	0.66%	1,097,350