Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	27.81	31.19	27.81	29.75	29.75	4.68%	3,315,250
Apr 29, 2026	26.60	28.58	26.60	28.42	28.42	5.26%	2,502,300
Apr 28, 2026	26.26	28.76	26.26	27.00	27.00	-3.85%	2,104,200
Apr 27, 2026	27.60	28.15	27.03	28.08	28.08	1.41%	1,128,225
Apr 24, 2026	27.13	27.88	26.97	27.69	27.69	1.35%	1,019,600
Apr 23, 2026	27.61	28.18	27.20	27.32	27.32	-1.05%	1,768,500
Apr 22, 2026	28.77	29.08	27.33	27.61	27.61	-5.06%	2,549,750
Apr 21, 2026	29.36	29.65	28.98	29.08	29.08	-0.55%	797,450
Apr 20, 2026	29.70	29.70	28.61	29.24	29.24	0.24%	1,319,825
Apr 17, 2026	28.89	29.23	28.45	29.17	29.17	1.00%	777,125
Apr 16, 2026	28.94	29.28	28.50	28.88	28.88	0.98%	999,500
Apr 15, 2026	29.60	29.60	28.29	28.60	28.60	-0.35%	1,179,100
Apr 14, 2026	28.53	28.99	28.33	28.70	28.70	0.10%	881,834
Apr 13, 2026	29.39	29.39	28.53	28.67	28.67	-2.15%	889,700
Apr 10, 2026	28.98	30.09	28.68	29.30	29.30	1.14%	1,100,600
Apr 9, 2026	29.37	29.99	28.88	28.97	28.97	-1.46%	1,601,298
Apr 8, 2026	28.99	30.19	28.99	29.40	29.40	3.45%	1,664,700
Apr 7, 2026	27.66	29.25	27.61	28.42	28.42	2.93%	1,472,000
Apr 3, 2026	28.99	29.03	27.48	27.61	27.61	-2.99%	1,255,450
Apr 2, 2026	28.58	29.27	28.37	28.46	28.46	-1.96%	630,100
Apr 1, 2026	28.96	29.31	28.77	29.03	29.03	1.65%	1,251,820
Mar 31, 2026	29.11	29.76	28.56	28.56	28.56	-3.42%	1,329,901
Mar 30, 2026	28.63	29.57	28.45	29.57	29.57	1.16%	1,321,465
Mar 27, 2026	28.01	29.23	28.01	29.23	29.23	3.18%	1,054,200
Mar 26, 2026	28.53	28.90	27.81	28.33	28.33	-0.70%	1,120,500
Mar 25, 2026	29.03	29.17	28.40	28.53	28.53	-0.14%	1,090,867
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