Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.10	19.67	19.01	19.30	19.30	1.15%	628,200
Jul 30, 2026	19.55	19.91	18.75	19.08	19.08	-2.90%	951,700
Jul 29, 2026	19.08	19.65	19.06	19.65	19.65	2.18%	818,259
Jul 28, 2026	18.84	19.50	18.62	19.23	19.23	2.02%	1,221,050
Jul 27, 2026	17.81	19.26	17.78	18.85	18.85	5.84%	1,618,800
Jul 24, 2026	18.18	18.88	17.53	17.81	17.81	-3.42%	980,315
Jul 23, 2026	17.47	18.45	17.30	18.44	18.44	5.49%	1,223,625
Jul 22, 2026	18.09	18.32	17.31	17.48	17.48	-3.27%	1,453,000
Jul 21, 2026	18.21	18.56	17.02	18.07	18.07	-1.63%	1,870,100
Jul 20, 2026	19.80	19.88	17.80	18.37	18.37	-6.28%	1,414,950
Jul 17, 2026	20.40	20.72	19.48	19.60	19.60	-3.92%	1,069,800
Jul 16, 2026	20.24	20.88	19.95	20.40	20.40	0.74%	859,125
Jul 15, 2026	20.24	20.73	19.98	20.25	20.25	0.55%	821,750
Jul 14, 2026	19.69	20.30	19.33	20.14	20.14	2.86%	827,950
Jul 13, 2026	20.64	20.64	19.44	19.58	19.58	-5.14%	1,043,600
Jul 10, 2026	20.33	20.95	19.78	20.64	20.64	2.53%	918,353
Jul 9, 2026	20.29	20.78	19.60	20.13	20.13	-1.28%	1,231,000
Jul 8, 2026	20.75	20.75	19.30	20.39	20.39	-1.69%	798,650
Jul 7, 2026	21.50	21.50	20.68	20.74	20.74	-3.53%	787,175
Jul 6, 2026	22.10	22.23	21.28	21.50	21.50	-2.54%	825,325
Jul 3, 2026	21.78	22.34	21.51	22.06	22.06	1.38%	943,356
Jul 2, 2026	21.53	22.20	21.26	21.76	21.76	-0.18%	1,285,700
Jul 1, 2026	20.47	22.33	20.39	21.80	21.80	6.34%	1,989,200
Jun 30, 2026	21.36	21.37	20.33	20.50	20.50	-3.53%	741,900
Jun 29, 2026	21.35	21.44	20.33	21.25	21.25	-0.75%	1,080,500
Jun 26, 2026	21.39	21.95	20.94	21.41	21.41	-0.33%	1,305,250
Jun 25, 2026	21.96	22.26	21.30	21.48	21.48	-2.19%	1,381,450
Jun 24, 2026	22.97	23.39	21.82	21.96	21.96	-4.40%	1,420,487
Jun 23, 2026	22.17	24.00	21.89	22.97	22.97	3.14%	1,379,400
Jun 22, 2026	22.59	22.81	21.63	22.27	22.27	-0.93%	1,030,090
Jun 18, 2026	21.92	22.76	21.62	22.48	22.48	1.95%	1,017,700
Jun 17, 2026	22.71	22.75	22.34	22.55	22.05	-0.88%	969,800
Jun 16, 2026	23.22	23.33	22.58	22.75	22.25	-2.11%	745,000
Jun 15, 2026	23.80	23.90	22.95	23.24	22.72	-0.90%	1,110,725
Jun 12, 2026	22.66	23.79	22.66	23.45	22.93	2.49%	1,168,400
Jun 11, 2026	23.47	23.47	22.56	22.88	22.37	-2.56%	893,900
Jun 10, 2026	23.02	23.84	22.71	23.48	22.96	-1.05%	790,000
Jun 9, 2026	23.19	23.90	23.00	23.73	23.20	1.98%	1,084,900
Jun 8, 2026	23.22	23.95	22.75	23.27	22.75	-2.47%	1,023,200
Jun 5, 2026	23.86	24.28	23.27	23.86	23.33	-0.04%	1,013,350
Jun 4, 2026	24.09	24.30	23.62	23.87	23.34	-0.95%	977,725
Jun 3, 2026	24.37	24.39	23.80	24.10	23.57	-1.23%	1,029,925
Jun 2, 2026	26.18	26.18	24.00	24.40	23.86	-2.28%	1,254,100
Jun 1, 2026	24.56	25.18	22.55	24.97	24.42	4.13%	1,281,425
May 29, 2026	24.86	24.95	23.83	23.98	23.45	-3.42%	930,900
May 28, 2026	24.36	24.99	23.90	24.83	24.28	0.93%	1,018,700
May 27, 2026	25.39	25.71	24.16	24.60	24.05	-3.45%	1,600,600
May 26, 2026	25.51	26.50	25.05	25.48	24.92	-2.90%	1,439,300
May 25, 2026	26.44	26.98	25.58	26.24	25.66	-0.27%	1,513,250
May 22, 2026	26.69	26.85	26.10	26.31	25.73	-1.42%	1,407,300