Zhejiang Zhengte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.80	31.28	29.31	30.36	30.36	0.30%	1,516,099
Jun 9, 2026	31.70	32.99	30.01	30.27	30.27	-2.73%	2,766,341
Jun 8, 2026	28.04	31.12	27.50	31.12	31.12	10.00%	1,498,460
Jun 5, 2026	28.75	29.08	27.97	28.29	28.29	-1.60%	608,500
Jun 4, 2026	29.32	30.03	28.63	28.75	28.75	-2.31%	545,780
Jun 3, 2026	30.11	30.16	29.00	29.43	29.43	-2.27%	573,780
Jun 2, 2026	30.32	30.66	29.75	30.19	30.11	0.19%	564,199
Jun 1, 2026	29.28	30.25	28.92	30.13	30.06	2.88%	630,249
May 29, 2026	30.14	30.14	29.29	29.29	29.22	-2.75%	569,144
May 28, 2026	30.46	30.46	29.51	30.11	30.04	0.38%	873,473
May 27, 2026	30.44	30.76	29.65	30.00	29.93	-2.44%	638,798
May 26, 2026	31.14	31.29	30.38	30.75	30.68	-2.16%	476,523
May 25, 2026	32.11	32.16	31.08	31.43	31.35	-2.18%	462,559
May 22, 2026	32.01	32.26	31.79	32.13	32.05	0.27%	445,450
May 21, 2026	31.84	32.53	31.76	32.04	31.97	0.63%	580,691
May 20, 2026	32.32	32.32	31.47	31.84	31.77	-0.58%	405,440
May 19, 2026	32.36	32.50	31.73	32.03	31.95	-0.44%	392,280
May 18, 2026	32.60	32.60	31.74	32.17	32.10	-0.51%	560,279
May 15, 2026	32.42	32.60	31.71	32.34	32.26	-0.02%	509,363
May 14, 2026	33.04	33.04	31.91	32.34	32.27	-2.12%	605,499
May 13, 2026	33.89	34.12	32.77	33.04	32.96	-2.51%	810,011
May 12, 2026	33.61	34.41	33.44	33.89	33.81	0.25%	646,713
May 11, 2026	34.06	34.52	33.01	33.81	33.73	-0.67%	875,979
May 8, 2026	34.05	34.11	33.59	34.04	33.96	-0.08%	581,699
May 7, 2026	34.40	34.52	33.64	34.06	33.98	-0.85%	676,766
May 6, 2026	35.08	35.33	34.06	34.36	34.28	-1.64%	800,239
Apr 30, 2026	34.64	35.28	34.37	34.93	34.85	0.31%	432,319
Apr 29, 2026	34.26	35.57	33.57	34.82	34.74	2.37%	929,319
Apr 28, 2026	34.28	34.96	33.91	34.01	33.93	-0.77%	550,486
Apr 27, 2026	33.04	34.39	33.04	34.28	34.20	3.09%	731,639
Apr 24, 2026	33.66	34.01	32.89	33.25	33.17	-0.92%	586,812
Apr 23, 2026	33.69	33.87	33.30	33.56	33.48	-0.59%	393,995
Apr 22, 2026	33.62	34.03	33.59	33.76	33.68	-0.13%	326,339
Apr 21, 2026	33.95	34.24	33.70	33.80	33.72	-0.44%	386,399
Apr 20, 2026	33.33	34.18	32.95	33.95	33.87	2.00%	810,046
Apr 17, 2026	33.58	33.58	33.04	33.29	33.21	-1.54%	527,519
Apr 16, 2026	35.07	35.39	33.24	33.81	33.73	-3.62%	1,221,079
Apr 15, 2026	33.48	35.16	33.06	35.08	35.00	5.66%	1,280,122
Apr 14, 2026	32.87	33.20	32.15	33.20	33.12	1.48%	544,179
Apr 13, 2026	34.13	34.14	32.50	32.71	32.64	-4.26%	843,499
Apr 10, 2026	34.13	34.52	33.98	34.17	34.09	0.29%	239,819
Apr 9, 2026	35.00	35.00	33.44	34.07	33.99	-2.61%	544,739
Apr 8, 2026	35.69	35.69	33.67	34.99	34.90	4.12%	555,239
Apr 7, 2026	33.40	33.86	32.15	33.60	33.52	0.64%	491,259
Apr 3, 2026	34.36	34.63	33.26	33.39	33.31	-2.54%	379,539
Apr 2, 2026	34.96	35.64	34.26	34.26	34.18	-1.98%	429,519
Apr 1, 2026	34.81	35.20	34.42	34.95	34.87	1.81%	582,119
Mar 31, 2026	34.70	35.21	33.57	34.33	34.25	-0.15%	769,579
Mar 30, 2026	35.36	35.36	34.10	34.38	34.30	-1.15%	316,259
Mar 27, 2026	34.47	34.91	33.84	34.78	34.70	0.93%	400,959