Zhejiang Int'l Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.13	9.37	9.01	9.31	9.31	2.35%	4,978,847
Jul 9, 2026	9.60	9.65	9.35	9.45	9.10	-1.56%	3,652,111
Jul 8, 2026	9.42	9.65	9.27	9.60	9.24	2.35%	4,148,094
Jul 7, 2026	9.61	9.63	9.32	9.38	9.03	-2.39%	2,722,976
Jul 6, 2026	9.54	9.70	9.43	9.61	9.25	0.73%	3,568,960
Jul 3, 2026	9.45	9.57	9.38	9.54	9.18	1.81%	3,614,860
Jul 2, 2026	9.21	9.50	9.21	9.37	9.02	0.75%	3,764,715
Jul 1, 2026	8.97	9.33	8.95	9.30	8.95	2.99%	4,638,364
Jun 30, 2026	9.13	9.13	8.96	9.03	8.69	-2.17%	3,439,400
Jun 29, 2026	8.95	9.33	8.62	9.23	8.88	2.56%	7,246,357
Jun 26, 2026	9.35	9.50	9.00	9.00	8.66	-4.66%	5,078,845
Jun 25, 2026	9.36	9.51	9.10	9.44	9.09	0.53%	5,520,872
Jun 24, 2026	9.55	9.68	9.34	9.39	9.04	-2.39%	4,404,805
Jun 23, 2026	9.52	9.88	9.50	9.62	9.26	0.21%	6,320,709
Jun 22, 2026	9.61	9.63	9.28	9.60	9.24	0.10%	6,329,463
Jun 18, 2026	9.95	9.95	9.58	9.59	9.23	-2.74%	5,327,800
Jun 17, 2026	10.08	10.09	9.76	9.86	9.49	-2.38%	7,572,020
Jun 16, 2026	10.23	10.45	9.99	10.10	9.72	-3.26%	12,433,370
Jun 15, 2026	9.50	10.44	9.49	10.44	10.05	10.01%	10,984,360
Jun 12, 2026	9.25	9.63	9.05	9.49	9.13	2.93%	9,819,028
Jun 11, 2026	9.35	9.37	9.03	9.22	8.87	-1.91%	8,653,480
Jun 10, 2026	9.71	9.77	9.25	9.40	9.05	-4.18%	12,266,630
Jun 9, 2026	10.96	10.96	9.79	9.81	9.44	-9.83%	22,733,600
Jun 8, 2026	11.10	11.15	10.58	10.88	10.47	-4.48%	15,305,540
Jun 5, 2026	11.69	11.86	11.36	11.39	10.96	-2.48%	13,578,640
Jun 4, 2026	11.72	11.93	11.64	11.68	11.24	-1.10%	13,954,900
Jun 3, 2026	12.07	12.08	11.70	11.81	11.37	-2.15%	14,761,760
Jun 2, 2026	12.21	12.29	11.98	12.07	11.62	-0.66%	16,926,060
Jun 1, 2026	11.65	12.18	11.42	12.15	11.69	4.02%	21,976,180
May 29, 2026	11.55	11.79	11.34	11.68	11.24	1.21%	21,797,710
May 28, 2026	12.02	12.06	11.00	11.54	11.11	-4.39%	28,162,980
May 27, 2026	12.20	12.25	11.99	12.07	11.62	-0.82%	12,899,010
May 26, 2026	12.11	12.19	11.98	12.17	11.71	0.50%	14,797,760
May 25, 2026	12.03	12.27	11.99	12.11	11.66	-0.08%	19,034,620
May 22, 2026	11.90	12.12	11.70	12.12	11.67	1.76%	19,561,260
May 21, 2026	11.91	12.25	11.83	11.91	11.46	-0.67%	20,036,380
May 20, 2026	11.91	12.10	11.73	11.99	11.54	0.42%	15,890,930
May 19, 2026	11.86	12.15	11.80	11.94	11.49	0.17%	15,783,820
May 18, 2026	11.79	12.00	11.56	11.92	11.47	1.10%	14,902,020
May 15, 2026	11.72	11.86	11.61	11.79	11.35	0.08%	9,743,392
May 14, 2026	11.50	11.98	11.48	11.78	11.34	1.99%	18,115,680
May 13, 2026	11.50	11.56	11.41	11.55	11.12	0.26%	6,525,870
May 12, 2026	11.42	11.58	11.23	11.52	11.09	0.88%	10,837,810
May 11, 2026	10.74	11.53	10.69	11.42	10.99	5.94%	13,927,430
May 8, 2026	10.76	10.82	10.69	10.78	10.38	0.09%	3,170,981
May 7, 2026	10.78	10.86	10.67	10.77	10.37	0.37%	3,405,487
May 6, 2026	10.59	10.82	10.59	10.73	10.33	1.23%	3,609,445
Apr 30, 2026	10.56	10.66	10.56	10.60	10.20	-0.19%	2,459,602
Apr 29, 2026	10.42	10.85	10.42	10.62	10.22	0.95%	4,730,729
Apr 28, 2026	10.53	10.61	10.41	10.52	10.13	-3.93%	8,231,832