Shandong Zhangqiu Blower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	6.58	6.71	6.56	6.70	6.70	1.82%	1,873,000
Aug 24, 2026	6.54	6.58	6.50	6.58	6.58	0.46%	1,264,105
Aug 21, 2026	6.43	6.57	6.42	6.55	6.55	0.77%	1,536,560
Aug 20, 2026	6.54	6.58	6.49	6.50	6.50	-	1,890,500
Aug 19, 2026	6.69	6.69	6.47	6.50	6.50	-2.69%	2,054,300
Aug 18, 2026	6.71	6.71	6.62	6.68	6.68	-0.45%	1,403,900
Aug 17, 2026	6.75	6.75	6.65	6.71	6.71	0.45%	1,250,700
Aug 14, 2026	6.65	6.72	6.64	6.68	6.68	-0.45%	1,433,700
Aug 13, 2026	6.88	6.90	6.70	6.71	6.71	-2.19%	2,909,700
Aug 12, 2026	6.73	6.87	6.71	6.86	6.86	2.39%	2,573,900
Aug 11, 2026	6.75	6.84	6.61	6.70	6.70	-0.45%	2,552,502
Aug 10, 2026	6.62	6.73	6.61	6.73	6.73	1.51%	2,436,502
Aug 7, 2026	6.62	6.67	6.55	6.63	6.63	-0.45%	1,778,302
Aug 6, 2026	6.59	6.66	6.53	6.66	6.66	0.60%	2,436,700
Aug 5, 2026	6.61	6.65	6.58	6.62	6.62	-	2,333,800
Aug 4, 2026	6.66	6.68	6.57	6.62	6.62	-0.30%	2,526,300
Aug 3, 2026	6.60	6.64	6.51	6.64	6.64	2.00%	1,952,400
Jul 31, 2026	6.40	6.51	6.36	6.51	6.51	2.36%	2,339,900
Jul 30, 2026	6.38	6.44	6.32	6.36	6.36	-0.63%	3,002,979
Jul 29, 2026	6.40	6.46	6.34	6.40	6.40	0.16%	3,078,600
Jul 28, 2026	6.22	6.45	6.20	6.39	6.39	2.08%	2,632,501
Jul 27, 2026	6.10	6.28	6.08	6.26	6.26	2.12%	2,827,000
Jul 24, 2026	6.11	6.19	6.07	6.13	6.13	-1.13%	2,084,200
Jul 23, 2026	6.05	6.26	6.04	6.20	6.20	2.65%	3,602,400
Jul 22, 2026	6.08	6.13	5.99	6.04	6.04	-0.82%	2,887,300
Jul 21, 2026	6.22	6.25	5.93	6.09	6.09	-2.72%	6,597,500
Jul 20, 2026	6.45	6.59	6.17	6.26	6.26	-3.40%	3,727,301
Jul 17, 2026	6.78	6.82	6.44	6.48	6.48	-3.71%	4,661,300
Jul 16, 2026	6.72	6.88	6.67	6.73	6.73	-	2,706,700
Jul 15, 2026	6.63	6.75	6.57	6.73	6.73	1.36%	2,316,702
Jul 14, 2026	6.67	6.73	6.55	6.64	6.64	-1.34%	4,234,802
Jul 13, 2026	6.77	7.00	6.70	6.73	6.73	-1.03%	4,052,700
Jul 10, 2026	6.65	6.86	6.50	6.80	6.80	3.03%	3,679,300
Jul 9, 2026	6.83	7.05	6.67	6.70	6.60	-1.18%	5,636,001
Jul 8, 2026	6.76	6.93	6.65	6.78	6.68	1.19%	5,155,750
Jul 7, 2026	6.76	6.88	6.36	6.70	6.60	-1.76%	5,683,711
Jul 6, 2026	7.10	7.12	6.81	6.82	6.72	-2.43%	5,342,200
Jul 3, 2026	6.66	6.99	6.66	6.99	6.89	4.95%	4,936,511
Jul 2, 2026	6.55	6.73	6.45	6.66	6.56	3.90%	6,631,002
Jul 1, 2026	6.25	6.50	6.24	6.41	6.31	2.56%	5,598,802
Jun 30, 2026	6.22	6.33	6.18	6.25	6.16	-	4,679,000
Jun 29, 2026	6.47	6.47	6.14	6.25	6.16	-3.25%	6,902,302
Jun 26, 2026	6.50	6.55	6.33	6.46	6.36	-0.92%	3,355,600
Jun 25, 2026	6.82	6.84	6.51	6.52	6.42	-4.82%	6,004,400
Jun 24, 2026	6.99	7.03	6.80	6.85	6.75	-2.00%	3,492,000
Jun 23, 2026	6.95	7.17	6.92	6.99	6.89	0.43%	3,983,654
Jun 22, 2026	6.90	6.96	6.77	6.96	6.86	-	2,799,009
Jun 18, 2026	7.10	7.10	6.87	6.96	6.86	-1.28%	2,537,800
Jun 17, 2026	7.31	7.31	7.03	7.05	6.94	-3.56%	3,450,400
Jun 16, 2026	7.25	7.33	7.13	7.31	7.20	1.67%	2,914,700