Shandong Zhangqiu Blower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	11.80	11.95	11.77	11.83	11.83	-0.25%	8,805,909
Oct 9, 2025	11.70	11.93	11.64	11.86	11.86	1.37%	9,037,500
Sep 30, 2025	11.70	11.80	11.69	11.70	11.70	-0.26%	6,663,279
Sep 29, 2025	11.61	11.84	11.56	11.73	11.73	0.77%	7,900,187
Sep 26, 2025	11.83	11.85	11.64	11.64	11.64	-1.52%	7,275,028
Sep 25, 2025	12.02	12.03	11.79	11.82	11.82	-1.83%	9,986,614
Sep 24, 2025	11.65	12.06	11.60	12.04	12.04	2.29%	12,502,840
Sep 23, 2025	12.11	12.12	11.51	11.77	11.77	-2.81%	15,069,573
Sep 22, 2025	12.07	12.13	11.96	12.11	12.11	0.50%	9,118,798
Sep 19, 2025	12.16	12.25	11.98	12.05	12.05	-0.90%	12,184,700
Sep 18, 2025	12.50	12.50	12.03	12.16	12.16	-2.95%	21,575,792
Sep 17, 2025	12.46	12.62	12.26	12.53	12.53	0.40%	16,188,982
Sep 16, 2025	12.55	12.64	12.32	12.48	12.48	-0.56%	17,428,468
Sep 15, 2025	12.46	12.73	12.39	12.55	12.55	-	17,496,297
Sep 12, 2025	12.65	12.89	12.41	12.55	12.55	-1.10%	23,535,017
Sep 11, 2025	12.95	12.98	12.33	12.69	12.69	-2.98%	32,818,442
Sep 10, 2025	13.45	13.46	13.02	13.08	13.08	-5.15%	36,518,995
Sep 9, 2025	13.20	13.85	12.82	13.79	13.79	4.15%	52,449,562
Sep 8, 2025	13.53	13.56	12.84	13.24	13.24	-2.00%	42,257,320
Sep 5, 2025	13.00	13.64	12.73	13.51	13.51	3.52%	52,062,949
Sep 4, 2025	12.50	13.34	12.41	13.05	13.05	2.03%	52,359,318
Sep 3, 2025	12.62	13.37	12.40	12.79	12.79	1.59%	49,988,782
Sep 2, 2025	12.16	12.60	12.05	12.59	12.59	3.45%	41,558,701
Sep 1, 2025	12.10	12.19	11.92	12.17	12.17	-	13,571,288
Aug 29, 2025	12.05	12.24	11.84	12.17	12.17	0.58%	17,145,757
Aug 28, 2025	12.06	12.14	11.62	12.10	12.10	0.25%	20,697,454
Aug 27, 2025	12.48	12.50	12.05	12.07	12.07	-3.67%	23,119,519
Aug 26, 2025	12.47	12.58	12.35	12.53	12.53	-0.08%	22,931,094
Aug 25, 2025	12.70	12.70	12.41	12.54	12.54	-0.40%	25,801,483
Aug 22, 2025	12.70	12.70	12.45	12.59	12.59	-3.08%	33,664,811
Aug 21, 2025	12.70	13.10	12.37	12.99	12.99	1.01%	46,310,605
Aug 20, 2025	13.72	13.78	12.86	12.86	12.86	-10.01%	64,222,038
Aug 19, 2025	13.00	14.90	12.82	14.29	14.29	5.00%	93,834,885
Aug 18, 2025	13.86	14.16	12.97	13.61	13.61	2.64%	108,389,802
Aug 15, 2025	12.50	13.26	12.43	13.26	13.26	10.04%	48,907,262
Aug 14, 2025	11.21	12.05	11.20	12.05	12.05	10.05%	36,038,273
Aug 13, 2025	10.85	11.11	10.81	10.95	10.95	1.11%	11,451,200
Aug 12, 2025	10.97	10.97	10.71	10.83	10.83	-1.46%	9,272,500
Aug 11, 2025	10.83	11.04	10.82	10.99	10.99	1.76%	10,638,589
Aug 8, 2025	10.81	10.90	10.74	10.80	10.80	-0.37%	5,460,500
Aug 7, 2025	10.93	11.00	10.82	10.84	10.84	-1.00%	7,111,300
Aug 6, 2025	10.94	10.98	10.87	10.95	10.95	0.09%	6,517,234
Aug 5, 2025	10.86	10.98	10.82	10.94	10.94	0.74%	7,824,100
Aug 4, 2025	10.60	10.87	10.53	10.86	10.86	1.12%	8,591,000
Aug 1, 2025	10.53	10.88	10.48	10.74	10.74	2.19%	11,802,901
Jul 31, 2025	10.55	10.68	10.47	10.51	10.51	-0.76%	7,491,716
Jul 30, 2025	11.03	11.09	10.45	10.59	10.59	-4.42%	19,096,926
Jul 29, 2025	11.15	11.21	11.00	11.08	11.08	-0.81%	8,406,000
Jul 28, 2025	11.21	11.24	11.11	11.17	11.17	-0.71%	8,808,200
Jul 25, 2025	11.30	11.35	11.08	11.25	11.25	0.81%	17,245,728