Shandong Zhangqiu Blower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	11.08	11.21	11.06	11.16	11.06	0.36%	8,059,426
Jul 23, 2025	11.28	11.36	11.08	11.12	11.02	-2.20%	10,342,900
Jul 22, 2025	11.42	11.48	11.23	11.37	11.27	-0.26%	13,858,600
Jul 21, 2025	11.06	11.43	10.96	11.40	11.30	3.26%	17,486,689
Jul 18, 2025	10.97	11.14	10.95	11.04	10.94	0.55%	7,175,780
Jul 17, 2025	10.94	11.02	10.88	10.98	10.88	0.18%	7,749,200
Jul 16, 2025	10.94	11.07	10.90	10.96	10.86	0.55%	6,756,100
Jul 15, 2025	11.18	11.20	10.79	10.90	10.80	-2.42%	9,856,580
Jul 14, 2025	11.08	11.23	11.05	11.17	11.07	1.09%	8,142,500
Jul 11, 2025	11.03	11.09	10.92	11.05	10.95	-0.09%	7,410,903
Jul 10, 2025	11.13	11.19	10.95	11.06	10.96	-0.18%	8,106,800
Jul 9, 2025	11.21	11.32	11.03	11.08	10.98	-0.98%	12,045,380
Jul 8, 2025	11.13	11.22	11.09	11.19	11.09	0.09%	9,724,800
Jul 7, 2025	11.11	11.20	11.05	11.18	11.08	0.18%	9,358,205
Jul 4, 2025	11.32	11.37	11.11	11.16	11.06	-2.96%	20,823,300
Jul 3, 2025	11.31	11.62	11.17	11.50	11.40	2.04%	39,606,800
Jul 2, 2025	11.18	11.35	11.12	11.27	11.17	-	14,367,200
Jul 1, 2025	11.08	11.57	10.85	11.27	11.17	1.35%	22,794,489
Jun 30, 2025	11.14	11.18	11.03	11.12	11.02	-0.09%	9,193,300
Jun 27, 2025	11.17	11.38	11.05	11.13	11.03	-0.36%	12,524,409
Jun 26, 2025	11.08	11.44	11.08	11.17	11.07	0.27%	16,791,911
Jun 25, 2025	11.09	11.35	11.02	11.14	11.04	0.45%	19,459,500
Jun 24, 2025	10.59	11.10	10.58	11.09	10.99	4.23%	21,096,610
Jun 23, 2025	10.24	10.64	10.12	10.64	10.54	3.00%	12,773,200
Jun 20, 2025	10.31	10.74	10.30	10.33	10.24	0.10%	14,989,709
Jun 19, 2025	10.48	10.87	10.28	10.32	10.23	-1.99%	12,442,200
Jun 18, 2025	10.50	10.60	10.31	10.53	10.44	0.10%	9,826,900
Jun 17, 2025	10.41	10.63	10.37	10.52	10.43	0.77%	8,480,109
Jun 16, 2025	10.34	10.54	10.30	10.44	10.35	-	8,348,000
Jun 13, 2025	10.77	10.80	10.41	10.44	10.35	-4.04%	15,845,103
Jun 12, 2025	11.01	11.02	10.84	10.88	10.78	-1.63%	12,927,200
Jun 11, 2025	10.89	11.19	10.88	11.06	10.96	1.65%	20,149,600
Jun 10, 2025	11.07	11.19	10.70	10.88	10.78	-1.27%	19,618,500
Jun 9, 2025	10.77	11.10	10.71	11.02	10.92	2.32%	17,467,300
Jun 6, 2025	10.69	10.88	10.57	10.77	10.67	0.37%	11,775,800
Jun 5, 2025	10.71	10.79	10.62	10.73	10.63	-0.65%	11,299,300
Jun 4, 2025	10.54	10.90	10.46	10.80	10.70	2.56%	17,664,900
Jun 3, 2025	10.47	10.57	10.43	10.53	10.44	0.48%	8,788,500
May 30, 2025	10.85	10.87	10.46	10.48	10.39	-3.59%	16,347,789
May 29, 2025	10.75	11.09	10.56	10.87	10.77	0.74%	22,020,400
May 28, 2025	10.94	10.98	10.72	10.79	10.69	-0.55%	21,031,300
May 27, 2025	10.52	10.95	10.45	10.85	10.75	2.84%	26,791,503
May 26, 2025	10.33	10.67	10.23	10.55	10.46	1.83%	17,001,794
May 23, 2025	10.56	10.73	10.31	10.36	10.27	-2.45%	23,149,902