Zhong Wang Fabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.69	26.85	26.10	26.31	26.31	-1.42%	1,407,300
May 21, 2026	27.99	27.99	26.60	26.69	26.69	-3.05%	2,101,000
May 20, 2026	27.64	28.32	27.20	27.53	27.53	0.15%	1,260,100
May 19, 2026	27.70	28.35	27.23	27.49	27.49	-0.76%	862,250
May 18, 2026	27.69	28.02	27.25	27.70	27.70	-0.72%	1,000,975
May 15, 2026	27.94	28.36	27.70	27.90	27.90	-0.82%	1,088,400
May 14, 2026	28.60	28.77	27.86	28.13	28.13	-1.51%	1,678,350
May 13, 2026	29.34	29.91	28.45	28.56	28.56	-3.28%	1,996,700
May 12, 2026	29.00	29.70	28.69	29.53	29.53	2.14%	2,162,750
May 11, 2026	29.21	29.29	28.40	28.91	28.91	-0.55%	1,273,000
May 8, 2026	28.83	29.25	28.36	29.07	29.07	1.64%	1,451,475
May 7, 2026	29.58	29.60	28.00	28.60	28.60	-2.52%	2,784,095
May 6, 2026	29.75	29.75	28.71	29.34	29.34	-1.38%	2,266,200
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