Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.85	14.06	13.63	13.65	13.65	-1.59%	5,655,200
Feb 12, 2026	13.96	14.14	13.78	13.87	13.87	-0.86%	7,995,102
Feb 11, 2026	13.55	14.30	13.41	13.99	13.99	3.17%	12,358,600
Feb 10, 2026	13.73	14.02	13.40	13.56	13.56	-0.95%	9,615,158
Feb 9, 2026	14.23	14.40	13.53	13.69	13.69	-3.73%	12,934,530
Feb 6, 2026	13.60	14.35	13.28	14.22	14.22	3.42%	14,200,370
Feb 5, 2026	13.73	14.50	13.61	13.75	13.75	-0.58%	12,665,656
Feb 4, 2026	13.63	14.18	13.48	13.83	13.83	2.75%	13,548,856
Feb 3, 2026	13.34	13.55	13.16	13.46	13.46	2.44%	16,372,200
Feb 2, 2026	14.29	14.49	13.10	13.14	13.14	-8.56%	34,460,430
Jan 30, 2026	14.59	14.93	14.11	14.37	14.37	-1.51%	20,686,340
Jan 29, 2026	14.80	14.94	14.31	14.59	14.59	-0.61%	17,573,290
Jan 28, 2026	14.18	14.78	14.01	14.68	14.68	2.73%	24,905,910
Jan 27, 2026	13.33	14.41	13.21	14.29	14.29	7.20%	34,266,280
Jan 26, 2026	12.48	13.55	12.48	13.33	13.33	6.81%	37,628,490
Jan 23, 2026	12.78	12.81	12.40	12.48	12.48	-2.80%	27,397,112
Jan 22, 2026	12.10	12.86	12.06	12.84	12.84	4.05%	46,757,750
Jan 21, 2026	12.28	12.69	12.01	12.34	12.34	1.82%	53,529,340
Jan 20, 2026	11.08	12.12	11.05	12.12	12.12	9.98%	39,935,720
Jan 19, 2026	10.72	11.26	10.66	11.02	11.02	2.32%	12,940,820
Jan 16, 2026	10.92	11.05	10.62	10.77	10.77	-0.92%	15,208,754
Jan 15, 2026	10.79	11.09	10.70	10.87	10.87	0.28%	15,398,502
Jan 14, 2026	10.30	11.07	10.29	10.84	10.84	4.94%	31,073,100
Jan 13, 2026	10.28	10.43	10.15	10.33	10.33	0.49%	15,895,770
Jan 12, 2026	10.42	10.44	10.21	10.28	10.28	-1.15%	18,290,040
Jan 9, 2026	10.30	10.42	10.26	10.40	10.40	0.87%	8,637,454
Jan 8, 2026	10.20	10.33	10.18	10.31	10.31	1.08%	5,684,259
Jan 7, 2026	10.36	10.42	10.17	10.20	10.20	-1.54%	8,124,557
Jan 6, 2026	10.19	10.38	10.16	10.36	10.36	1.87%	8,493,004
Jan 5, 2026	10.26	10.30	10.10	10.17	10.17	-0.78%	12,323,100
Dec 31, 2025	10.41	10.42	10.17	10.25	10.25	-1.63%	5,742,969
Dec 30, 2025	10.38	10.55	10.32	10.42	10.42	0.29%	7,403,910
Dec 29, 2025	10.24	10.51	10.15	10.39	10.39	1.66%	9,304,504
Dec 26, 2025	10.35	10.42	10.13	10.22	10.22	-1.54%	6,955,326
Dec 25, 2025	10.30	10.39	10.24	10.38	10.38	0.78%	5,669,882
Dec 24, 2025	10.26	10.37	10.26	10.30	10.30	0.29%	4,197,728
Dec 23, 2025	10.40	10.59	10.23	10.27	10.27	-1.53%	6,937,572
Dec 22, 2025	10.37	10.51	10.31	10.43	10.43	1.07%	4,138,800
Dec 19, 2025	10.32	10.42	10.28	10.32	10.32	-	5,498,200
Dec 18, 2025	10.27	10.43	10.23	10.32	10.32	0.49%	5,667,600
Dec 17, 2025	10.24	10.30	9.98	10.27	10.27	0.49%	4,768,351
Dec 16, 2025	10.30	10.37	10.19	10.22	10.22	-1.45%	3,720,000
Dec 15, 2025	10.16	10.46	10.11	10.37	10.37	2.67%	6,524,423
Dec 12, 2025	10.32	10.39	10.00	10.10	10.10	-1.66%	10,313,662
Dec 11, 2025	10.46	10.48	10.24	10.27	10.27	-1.63%	4,195,771
Dec 10, 2025	10.66	10.66	10.33	10.44	10.44	-1.88%	5,103,507
Dec 9, 2025	10.60	10.74	10.52	10.64	10.64	0.57%	4,394,106
Dec 8, 2025	10.71	10.71	10.53	10.58	10.58	-0.94%	4,360,636
Dec 5, 2025	10.58	10.70	10.47	10.68	10.68	0.95%	3,145,390
Dec 4, 2025	10.72	10.75	10.53	10.58	10.58	-1.67%	3,086,712