Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.02	11.64	11.01	11.51	11.51	3.41%	18,226,534
Mar 26, 2026	11.56	11.56	11.08	11.13	11.13	-3.47%	21,295,010
Mar 25, 2026	11.69	11.79	11.47	11.53	11.53	-1.37%	22,677,420
Mar 24, 2026	12.01	12.03	11.42	11.69	11.69	-2.09%	24,301,900
Mar 23, 2026	11.72	12.69	11.56	11.94	11.94	1.02%	35,200,500
Mar 20, 2026	11.93	12.28	11.60	11.82	11.82	-0.92%	41,685,140
Mar 19, 2026	12.60	12.60	11.76	11.93	11.93	-8.23%	63,049,020
Mar 18, 2026	13.84	14.40	13.00	13.00	13.00	-9.97%	17,743,300
Mar 17, 2026	14.44	14.44	14.44	14.44	14.44	-9.98%	3,352,600
Mar 16, 2026	15.87	17.16	15.70	16.04	16.04	1.07%	36,468,180
Mar 13, 2026	14.48	15.87	14.48	15.87	15.87	9.98%	18,296,700
Mar 12, 2026	14.90	14.96	14.30	14.43	14.43	-1.77%	15,726,130
Mar 11, 2026	14.65	14.98	14.39	14.69	14.69	-0.20%	20,719,840
Mar 10, 2026	15.28	15.41	14.64	14.72	14.72	-3.66%	27,065,130
Mar 9, 2026	14.98	16.04	14.81	15.28	15.28	4.80%	48,604,510
Mar 6, 2026	13.23	14.58	13.08	14.58	14.58	10.04%	11,817,200
Mar 5, 2026	13.71	13.74	13.17	13.25	13.25	-1.41%	7,045,000
Mar 4, 2026	13.50	13.69	13.20	13.44	13.44	-1.39%	13,524,750
Mar 3, 2026	14.42	14.62	13.50	13.63	13.63	-6.00%	17,733,330
Mar 2, 2026	14.20	14.75	14.16	14.50	14.50	2.62%	13,509,500
Feb 27, 2026	14.12	14.55	13.98	14.13	14.13	-0.84%	7,336,700
Feb 26, 2026	14.19	14.66	14.02	14.25	14.25	1.21%	8,366,704
Feb 25, 2026	13.93	14.38	13.88	14.08	14.08	1.44%	7,812,900
Feb 24, 2026	13.80	14.16	13.77	13.88	13.88	1.68%	7,603,854
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