Zhejiang Int'l Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.78	12.78	12.07	12.23	-	2.09%	6,178,250
Feb 2, 2026	12.39	12.48	11.98	11.98	11.98	-4.08%	12,303,080
Jan 30, 2026	12.78	12.80	12.42	12.49	12.49	-2.57%	10,919,890
Jan 29, 2026	12.70	13.05	12.49	12.82	12.82	-0.08%	11,775,640
Jan 28, 2026	12.77	12.89	12.65	12.83	12.83	-	10,055,370
Jan 27, 2026	12.97	12.97	12.40	12.83	12.83	-1.76%	13,462,749
Jan 26, 2026	13.31	13.38	12.75	13.06	13.06	-3.12%	24,076,370
Jan 23, 2026	13.78	14.08	13.48	13.48	13.48	-1.03%	23,751,470
Jan 22, 2026	13.63	13.84	13.58	13.62	13.62	-0.73%	13,247,270
Jan 21, 2026	13.66	13.88	13.52	13.72	13.72	-0.87%	15,462,140
Jan 20, 2026	13.97	14.10	13.53	13.84	13.84	-2.40%	23,031,850
Jan 19, 2026	13.60	14.36	13.31	14.18	14.18	3.05%	34,059,800
Jan 16, 2026	13.60	13.93	13.35	13.76	13.76	2.30%	28,536,670
Jan 15, 2026	13.50	13.99	13.26	13.45	13.45	-2.39%	32,095,270
Jan 14, 2026	13.11	14.28	13.01	13.78	13.78	5.51%	53,916,700
Jan 13, 2026	12.76	13.68	12.74	13.06	13.06	1.95%	40,815,590
Jan 12, 2026	12.96	12.96	12.66	12.81	12.81	-1.08%	18,699,970
Jan 9, 2026	12.88	13.00	12.71	12.95	12.95	-0.38%	23,121,460
Jan 8, 2026	12.86	13.49	12.86	13.00	13.00	1.80%	33,891,888
Jan 7, 2026	12.90	13.10	12.70	12.77	12.77	-1.16%	18,351,535
Jan 6, 2026	12.84	13.20	12.79	12.92	12.92	0.39%	27,446,030
Jan 5, 2026	12.76	13.05	12.73	12.87	12.87	0.94%	28,480,040
Dec 31, 2025	13.16	13.22	12.65	12.75	12.75	-3.63%	41,962,980
Dec 30, 2025	12.10	13.23	11.92	13.23	13.23	9.98%	41,982,930
Dec 29, 2025	12.61	12.68	12.01	12.03	12.03	-6.45%	26,487,580
Dec 26, 2025	12.46	13.16	12.43	12.86	12.86	3.79%	35,674,190
Dec 25, 2025	12.39	12.50	12.16	12.39	12.39	-	14,467,280
Dec 24, 2025	12.50	12.70	12.32	12.39	12.39	-0.40%	15,834,250
Dec 23, 2025	12.68	12.76	12.40	12.44	12.44	-1.97%	14,489,130
Dec 22, 2025	13.06	13.12	12.67	12.69	12.69	-2.91%	17,979,630
Dec 19, 2025	13.47	13.47	12.91	13.07	13.07	-0.83%	32,672,683
Dec 18, 2025	12.18	13.18	11.99	13.18	13.18	10.02%	21,094,567
Dec 17, 2025	11.73	12.31	11.62	11.98	11.98	2.13%	13,462,460
Dec 16, 2025	11.79	11.87	11.60	11.73	11.73	-0.51%	7,507,280
Dec 15, 2025	11.45	11.88	11.38	11.79	11.79	2.61%	8,570,061
Dec 12, 2025	11.67	11.71	11.48	11.49	11.49	-1.96%	8,038,160
Dec 11, 2025	12.14	12.15	11.66	11.72	11.72	-2.98%	9,257,020
Dec 10, 2025	12.23	12.24	11.92	12.08	12.08	-1.23%	10,664,540
Dec 9, 2025	12.89	12.93	12.18	12.23	12.23	-3.01%	14,494,260
Dec 8, 2025	12.64	13.39	12.56	12.61	12.61	0.32%	20,718,130
Dec 5, 2025	12.67	12.72	12.39	12.57	12.57	-0.87%	11,966,620
Dec 4, 2025	12.88	13.05	12.59	12.68	12.68	-1.93%	21,769,340
Dec 3, 2025	12.14	13.44	12.14	12.93	12.93	5.81%	37,034,980
Dec 2, 2025	12.02	12.29	12.00	12.22	12.22	1.58%	13,595,560
Dec 1, 2025	12.04	12.18	11.98	12.03	12.03	-0.08%	11,242,440
Nov 28, 2025	11.90	12.08	11.74	12.04	12.04	0.92%	13,992,730
Nov 27, 2025	12.50	12.55	11.88	11.93	11.93	-3.48%	28,312,792
Nov 26, 2025	11.21	12.36	11.20	12.36	12.36	9.96%	14,327,900
Nov 25, 2025	11.12	11.33	11.05	11.24	11.24	1.54%	4,062,500
Nov 24, 2025	11.18	11.29	11.05	11.07	11.07	-	4,989,200