Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.78	10.78	10.67	10.76	10.76	0.09%	3,133,927
Dec 2, 2025	11.00	11.00	10.67	10.75	10.75	-2.80%	4,711,767
Dec 1, 2025	10.77	11.07	10.73	11.06	11.06	3.08%	7,537,252
Nov 28, 2025	10.66	10.75	10.57	10.73	10.73	0.66%	2,910,204
Nov 27, 2025	10.54	10.74	10.52	10.66	10.66	1.14%	3,517,608
Nov 26, 2025	10.70	10.79	10.52	10.54	10.54	-1.68%	4,878,434
Nov 25, 2025	10.74	10.84	10.61	10.72	10.72	0.19%	6,873,142
Nov 24, 2025	10.75	10.84	10.50	10.70	10.70	0.85%	6,119,228
Nov 21, 2025	11.14	11.19	10.59	10.61	10.61	-5.27%	9,037,624
Nov 20, 2025	11.28	11.42	11.11	11.20	11.20	-0.80%	4,916,961
Nov 19, 2025	11.47	11.56	11.22	11.29	11.29	-1.48%	6,312,115
Nov 18, 2025	11.58	11.68	11.40	11.46	11.46	-1.38%	5,263,402
Nov 17, 2025	11.64	11.65	11.40	11.62	11.62	-0.09%	6,540,500
Nov 14, 2025	11.75	11.94	11.61	11.63	11.63	-1.94%	9,841,560
Nov 13, 2025	12.05	12.05	11.80	11.86	11.86	-1.90%	12,062,190