Zhejiang Int'l Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.90	12.06	11.00	11.58	-	-4.06%	23,000,487
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
Apr 3, 2026	11.19	11.20	10.95	10.95	10.95	-2.67%	4,185,089
Apr 2, 2026	11.19	11.39	11.13	11.25	11.25	0.99%	4,558,059
Apr 1, 2026	10.95	11.16	10.84	11.14	11.14	2.67%	4,592,741
Mar 31, 2026	10.95	11.06	10.85	10.85	10.85	-0.82%	3,072,145
Mar 30, 2026	10.73	10.95	10.71	10.94	10.94	1.02%	3,711,460
Mar 27, 2026	10.50	10.84	10.45	10.83	10.83	2.56%	3,493,313
Mar 26, 2026	10.70	10.84	10.55	10.56	10.56	-1.49%	3,112,556
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