Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	27.99	27.99	26.60	26.69	26.10	-3.05%	2,101,000
May 20, 2026	27.64	28.32	27.20	27.53	26.92	0.15%	1,260,100
May 19, 2026	27.70	28.35	27.23	27.49	26.88	-0.76%	862,250
May 18, 2026	27.69	28.02	27.25	27.70	27.09	-0.72%	1,000,975
May 15, 2026	27.94	28.36	27.70	27.90	27.28	-0.82%	1,088,400
May 14, 2026	28.60	28.77	27.86	28.13	27.51	-1.51%	1,678,350
May 13, 2026	29.34	29.91	28.45	28.56	27.93	-3.28%	1,996,700
May 12, 2026	29.00	29.70	28.69	29.53	28.88	2.14%	2,162,750
May 11, 2026	29.21	29.29	28.40	28.91	28.27	-0.55%	1,273,000
May 8, 2026	28.83	29.25	28.36	29.07	28.43	1.64%	1,451,475
May 7, 2026	29.58	29.60	28.00	28.60	27.97	-2.52%	2,784,095
May 6, 2026	29.75	29.75	28.71	29.34	28.69	-1.38%	2,266,200
Apr 30, 2026	27.81	31.19	27.81	29.75	29.09	4.68%	3,315,250
Apr 29, 2026	26.60	28.58	26.60	28.42	27.79	5.26%	2,502,300
Apr 28, 2026	26.26	28.76	26.26	27.00	26.40	-3.85%	2,104,200