Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	27.77	28.59	26.66	28.57	28.57	6.72%	1,771,270
Mar 23, 2026	29.40	29.40	26.60	26.77	26.77	-7.63%	1,933,780
Mar 20, 2026	29.14	29.97	28.92	28.98	28.98	-0.55%	1,810,725
Mar 19, 2026	30.54	30.58	28.88	29.14	29.14	-5.54%	2,489,775
Mar 18, 2026	31.02	31.58	30.00	30.85	30.85	-0.48%	1,993,400
Mar 17, 2026	31.27	32.28	30.95	31.00	31.00	-1.52%	1,294,675
Mar 16, 2026	30.47	31.51	29.99	31.48	31.48	2.78%	1,458,000
Mar 13, 2026	31.74	32.30	30.60	30.63	30.63	-3.16%	1,392,050
Mar 12, 2026	32.94	33.00	31.49	31.63	31.63	-4.15%	1,930,159
Mar 11, 2026	34.78	34.78	32.96	33.00	33.00	-4.21%	2,044,300
Mar 10, 2026	34.44	34.95	33.76	34.45	34.45	2.99%	1,599,000
Mar 9, 2026	34.02	34.02	32.60	33.45	33.45	-2.45%	1,377,350
Mar 6, 2026	33.11	35.00	33.02	34.29	34.29	3.50%	1,511,950
Mar 5, 2026	32.99	33.92	32.67	33.13	33.13	1.63%	2,505,000
Mar 4, 2026	32.66	34.00	32.50	32.60	32.60	-3.61%	2,011,900
Mar 3, 2026	36.82	37.49	33.52	33.82	33.82	-8.42%	3,711,500
Mar 2, 2026	35.28	37.66	34.03	36.93	36.93	5.21%	2,450,475
Feb 27, 2026	35.78	36.34	34.88	35.10	35.10	-1.40%	1,136,025
Feb 26, 2026	35.18	36.88	33.93	35.60	35.60	3.22%	2,111,825
Feb 25, 2026	33.00	34.81	32.73	34.49	34.49	4.45%	1,905,500
Feb 24, 2026	33.15	33.46	32.70	33.02	33.02	0.55%	895,125
Feb 13, 2026	33.25	33.51	32.70	32.84	32.84	-1.17%	845,475
Feb 12, 2026	33.85	34.29	33.07	33.23	33.23	-2.41%	1,207,000
Feb 11, 2026	34.15	35.33	33.51	34.05	34.05	-0.35%	1,393,353
Feb 10, 2026	33.60	34.34	33.00	34.17	34.17	1.09%	1,429,675
Feb 9, 2026	33.04	34.20	32.85	33.80	33.80	3.02%	1,884,450
Feb 6, 2026	33.45	34.05	32.55	32.81	32.81	-2.32%	1,767,600
Feb 5, 2026	32.50	34.79	32.32	33.59	33.59	2.56%	2,604,325
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