Zhejiang Int'l Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.25	9.95	9.25	9.61	-	-2.54%	3,933,400
Jun 17, 2026	10.08	10.09	9.76	9.86	9.86	-2.38%	7,572,020
Jun 16, 2026	10.23	10.45	9.99	10.10	10.10	-3.26%	12,433,370
Jun 15, 2026	9.50	10.44	9.49	10.44	10.44	10.01%	10,984,360
Jun 12, 2026	9.25	9.63	9.05	9.49	9.49	2.93%	9,819,028
Jun 11, 2026	9.35	9.37	9.03	9.22	9.22	-1.91%	8,653,480
Jun 10, 2026	9.71	9.77	9.25	9.40	9.40	-4.18%	12,266,630
Jun 9, 2026	10.96	10.96	9.79	9.81	9.81	-9.83%	22,733,600
Jun 8, 2026	11.10	11.15	10.58	10.88	10.88	-4.48%	15,305,540
Jun 5, 2026	11.69	11.86	11.36	11.39	11.39	-2.48%	13,578,640
Jun 4, 2026	11.72	11.93	11.64	11.68	11.68	-1.10%	13,954,900
Jun 3, 2026	12.07	12.08	11.70	11.81	11.81	-2.15%	14,761,760
Jun 2, 2026	12.21	12.29	11.98	12.07	12.07	-0.66%	16,926,060
Jun 1, 2026	11.65	12.18	11.42	12.15	12.15	4.02%	21,976,180
May 29, 2026	11.55	11.79	11.34	11.68	11.68	1.21%	21,797,710
May 28, 2026	12.02	12.06	11.00	11.54	11.54	-4.39%	28,162,980
May 27, 2026	12.20	12.25	11.99	12.07	12.07	-0.82%	12,899,010
May 26, 2026	12.11	12.19	11.98	12.17	12.17	0.50%	14,797,760
May 25, 2026	12.03	12.27	11.99	12.11	12.11	-0.08%	19,034,620
May 22, 2026	11.90	12.12	11.70	12.12	12.12	1.76%	19,561,260
May 21, 2026	11.91	12.25	11.83	11.91	11.91	-0.67%	20,036,380
May 20, 2026	11.91	12.10	11.73	11.99	11.99	0.42%	15,890,930
May 19, 2026	11.86	12.15	11.80	11.94	11.94	0.17%	15,783,820
May 18, 2026	11.79	12.00	11.56	11.92	11.92	1.10%	14,902,020
May 15, 2026	11.72	11.86	11.61	11.79	11.79	0.08%	9,743,392
May 14, 2026	11.50	11.98	11.48	11.78	11.78	1.99%	18,115,680
May 13, 2026	11.50	11.56	11.41	11.55	11.55	0.26%	6,525,870
May 12, 2026	11.42	11.58	11.23	11.52	11.52	0.88%	10,837,810
May 11, 2026	10.74	11.53	10.69	11.42	11.42	5.94%	13,927,430
May 8, 2026	10.76	10.82	10.69	10.78	10.78	0.09%	3,170,981
May 7, 2026	10.78	10.86	10.67	10.77	10.77	0.37%	3,405,487
May 6, 2026	10.59	10.82	10.59	10.73	10.73	1.23%	3,609,445
Apr 30, 2026	10.56	10.66	10.56	10.60	10.60	-0.19%	2,459,602
Apr 29, 2026	10.42	10.85	10.42	10.62	10.62	0.95%	4,730,729
Apr 28, 2026	10.53	10.61	10.41	10.52	10.52	-3.93%	8,231,832
Apr 27, 2026	11.00	11.00	10.84	10.95	10.95	-0.45%	3,805,713
Apr 24, 2026	11.09	11.16	10.91	11.00	11.00	-1.43%	6,246,567
Apr 23, 2026	10.98	11.30	10.92	11.16	11.16	3.14%	10,548,560
Apr 22, 2026	10.90	10.94	10.78	10.82	10.82	-1.28%	3,891,308
Apr 21, 2026	10.91	11.03	10.87	10.96	10.96	0.46%	3,264,960
Apr 20, 2026	10.96	10.97	10.81	10.91	10.91	-0.46%	3,335,942
Apr 17, 2026	11.08	11.08	10.90	10.96	10.96	-1.44%	4,364,052
Apr 16, 2026	11.22	11.24	10.99	11.12	11.12	-1.42%	7,551,793
Apr 15, 2026	10.90	11.41	10.89	11.28	11.28	3.96%	10,415,380
Apr 14, 2026	10.90	10.93	10.74	10.85	10.85	-	2,901,540
Apr 13, 2026	11.06	11.06	10.75	10.85	10.85	-1.99%	3,998,800
Apr 10, 2026	10.97	11.14	10.92	11.07	11.07	0.91%	3,547,848
Apr 9, 2026	11.10	11.26	10.94	10.97	10.97	-1.88%	4,721,820
Apr 8, 2026	11.16	11.23	11.04	11.18	11.18	0.99%	5,730,435
Apr 7, 2026	10.95	11.15	10.78	11.07	11.07	1.10%	3,382,100