Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	23.46	23.65	22.72	23.49	23.49	2.13%	563,000
Sep 15, 2026	23.57	23.57	22.81	23.00	23.00	-1.12%	821,533
Sep 14, 2026	23.37	23.67	23.00	23.26	23.26	0.04%	1,040,666
Sep 11, 2026	23.49	23.65	22.60	23.25	23.25	-1.86%	1,263,268
Sep 10, 2026	23.97	24.46	23.57	23.69	23.69	-1.29%	1,499,847
Sep 9, 2026	25.22	25.42	23.76	24.00	24.00	-5.77%	1,934,245
Sep 8, 2026	23.84	25.71	23.65	25.47	25.47	6.21%	2,549,400
Sep 7, 2026	23.24	24.00	23.15	23.98	23.98	3.23%	1,650,650
Sep 4, 2026	23.70	23.71	23.11	23.23	23.23	0.04%	1,503,197
Sep 3, 2026	23.51	23.95	23.20	23.22	23.22	-1.48%	1,224,200
Sep 2, 2026	23.73	23.73	23.02	23.57	23.57	0.55%	1,318,400
Sep 1, 2026	23.36	23.84	23.10	23.44	23.44	0.60%	1,280,147
Aug 31, 2026	23.23	23.65	22.81	23.30	23.30	0.26%	1,234,668
Aug 28, 2026	22.90	23.41	22.69	23.24	23.24	1.97%	1,118,194
Aug 27, 2026	22.50	22.98	22.40	22.79	22.79	0.62%	964,200
Aug 26, 2026	22.37	22.75	22.37	22.65	22.65	0.76%	972,225
Aug 25, 2026	21.66	22.58	21.66	22.48	22.48	2.60%	1,364,100
Aug 24, 2026	22.34	23.19	21.87	21.91	21.91	-1.97%	1,361,800
Aug 21, 2026	22.04	22.52	21.67	22.35	22.35	0.72%	1,219,825
Aug 20, 2026	21.77	22.65	21.77	22.19	22.19	3.21%	2,101,347
Aug 19, 2026	23.24	23.24	21.43	21.50	21.50	-4.15%	2,767,078
Aug 18, 2026	21.74	22.54	21.56	22.43	22.43	3.13%	1,596,500
Aug 17, 2026	21.21	21.78	21.05	21.75	21.75	2.55%	1,051,600
Aug 14, 2026	21.08	21.32	20.86	21.21	21.21	0.57%	584,853
Aug 13, 2026	21.27	21.54	21.01	21.09	21.09	-0.85%	870,953
Aug 12, 2026	20.94	21.39	20.82	21.27	21.27	2.11%	1,226,414
Aug 11, 2026	21.00	21.08	20.59	20.83	20.83	-0.81%	1,232,600
Aug 10, 2026	20.90	21.59	20.32	21.00	21.00	0.96%	2,275,047
Aug 7, 2026	21.36	21.52	20.52	20.80	20.80	-3.70%	1,729,900
Aug 6, 2026	20.14	21.60	20.02	21.60	21.60	7.14%	1,630,414
Aug 5, 2026	20.30	20.50	19.82	20.16	20.16	-	1,477,086
Aug 4, 2026	19.86	20.42	19.86	20.16	20.16	1.51%	1,214,000
Aug 3, 2026	19.31	19.98	19.16	19.86	19.86	2.90%	1,440,542
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