Zhejiang Int'l Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.68	10.75	10.60	10.72	10.72	0.37%	3,418,108
Mar 24, 2026	10.43	10.69	10.32	10.68	10.68	3.79%	4,986,139
Mar 23, 2026	10.72	10.85	10.22	10.29	10.29	-6.20%	7,149,861
Mar 20, 2026	11.12	11.21	10.92	10.97	10.97	-1.26%	3,893,916
Mar 19, 2026	11.29	11.35	11.10	11.11	11.11	-2.54%	4,511,559
Mar 18, 2026	11.34	11.41	11.18	11.40	11.40	0.44%	4,538,984
Mar 17, 2026	11.50	11.55	11.34	11.35	11.35	-1.05%	3,548,514
Mar 16, 2026	11.47	11.68	11.42	11.47	11.47	-0.35%	3,166,930
Mar 13, 2026	11.52	11.61	11.47	11.51	11.51	-0.09%	3,747,696
Mar 12, 2026	11.51	11.59	11.44	11.52	11.52	-0.35%	3,194,958
Mar 11, 2026	11.68	11.69	11.51	11.56	11.56	-0.94%	4,138,862
Mar 10, 2026	11.68	11.73	11.64	11.67	11.67	0.78%	4,081,487
Mar 9, 2026	11.50	11.64	11.49	11.58	11.58	-1.03%	4,183,599
Mar 6, 2026	11.39	11.72	11.39	11.70	11.70	2.09%	4,541,691
Mar 5, 2026	11.54	11.63	11.33	11.46	11.46	0.09%	5,832,730
Mar 4, 2026	11.31	11.51	11.27	11.45	11.45	0.09%	4,601,165
Mar 3, 2026	11.76	11.87	11.44	11.44	11.44	-3.05%	8,284,579
Mar 2, 2026	12.10	12.11	11.78	11.80	11.80	-3.75%	9,535,216
Feb 27, 2026	12.20	12.33	12.19	12.26	12.26	-	4,005,469
Feb 26, 2026	12.39	12.39	12.24	12.26	12.26	-0.81%	5,478,550
Feb 25, 2026	12.30	12.39	12.23	12.36	12.36	0.32%	5,227,938
Feb 24, 2026	12.21	12.36	12.11	12.32	12.32	1.82%	5,481,523
Feb 13, 2026	12.18	12.22	12.10	12.10	12.10	-0.41%	4,572,098
Feb 12, 2026	12.12	12.18	12.03	12.15	12.15	0.08%	5,452,114
Feb 11, 2026	12.42	12.42	12.10	12.14	12.14	-1.94%	7,880,077
Feb 10, 2026	12.50	12.52	12.36	12.38	12.38	-0.80%	4,911,676
Feb 9, 2026	12.33	12.49	12.30	12.48	12.48	1.71%	6,284,053
Feb 6, 2026	12.25	12.36	12.22	12.27	12.27	0.16%	6,276,896
Feb 5, 2026	12.33	12.33	12.16	12.25	12.25	-0.89%	6,126,578
Feb 4, 2026	12.25	12.39	12.15	12.36	12.36	0.90%	6,406,860
Feb 3, 2026	12.11	12.27	12.07	12.25	12.25	2.25%	7,798,050
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