Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	10.55	10.78	10.46	10.73	10.73	1.61%	7,292,134
Oct 9, 2025	10.48	10.60	10.33	10.56	10.56	1.25%	6,495,002
Sep 30, 2025	10.41	10.58	10.30	10.43	10.43	-0.19%	4,998,400
Sep 29, 2025	10.27	10.47	10.13	10.45	10.45	1.95%	5,982,246
Sep 26, 2025	10.11	10.34	10.07	10.25	10.25	0.79%	6,634,800
Sep 25, 2025	10.22	10.23	10.04	10.17	10.17	-0.59%	5,596,589
Sep 24, 2025	10.03	10.26	9.88	10.23	10.23	1.89%	6,675,856
Sep 23, 2025	10.33	10.34	9.88	10.04	10.04	-2.62%	10,702,205
Sep 22, 2025	10.50	10.50	10.20	10.31	10.31	-2.27%	8,499,818
Sep 19, 2025	10.90	10.99	10.49	10.55	10.55	-3.74%	15,333,278
Sep 18, 2025	11.19	11.19	10.90	10.96	10.96	-1.97%	11,789,935
Sep 17, 2025	11.45	11.45	11.10	11.18	11.18	-2.19%	11,923,191
Sep 16, 2025	11.58	11.65	11.39	11.43	11.43	-2.22%	10,106,054
Sep 15, 2025	11.48	11.70	11.34	11.69	11.69	2.63%	15,774,776
Sep 12, 2025	11.40	11.42	11.28	11.39	11.39	-0.35%	7,798,300
Sep 11, 2025	11.49	11.50	11.24	11.43	11.43	-1.47%	11,021,141
Sep 10, 2025	11.38	11.61	11.10	11.60	11.60	1.22%	13,932,076
Sep 9, 2025	11.78	11.78	11.40	11.46	11.46	-3.05%	14,719,054
Sep 8, 2025	11.92	12.00	11.71	11.82	11.82	-2.07%	19,197,487
Sep 5, 2025	11.71	12.08	11.43	12.07	12.07	2.90%	29,721,447
Sep 4, 2025	11.41	12.28	11.33	11.73	11.73	3.71%	25,632,806
Sep 3, 2025	11.76	11.85	11.26	11.31	11.31	-4.64%	17,527,922
Sep 2, 2025	10.93	12.48	10.93	11.86	11.86	-1.33%	37,322,582
Sep 1, 2025	10.92	12.02	10.89	12.02	12.02	9.97%	15,445,578
Aug 29, 2025	10.98	11.04	10.82	10.93	10.93	-0.64%	8,827,268
Aug 28, 2025	11.13	11.18	10.63	11.00	11.00	-0.09%	14,135,161
Aug 27, 2025	10.91	11.41	10.88	11.01	11.01	1.01%	23,374,335
Aug 26, 2025	10.59	11.02	10.47	10.90	10.90	3.42%	16,717,980
Aug 25, 2025	10.68	10.71	10.47	10.54	10.54	-1.31%	13,580,045
Aug 22, 2025	10.84	10.90	10.62	10.68	10.68	-2.29%	12,839,901
Aug 21, 2025	10.79	11.00	10.42	10.93	10.93	-0.91%	22,190,400
Aug 20, 2025	11.04	11.10	10.90	11.03	11.03	-0.09%	7,449,800
Aug 19, 2025	10.89	11.06	10.81	11.04	11.04	1.85%	9,713,800
Aug 18, 2025	10.93	11.22	10.82	10.84	10.84	-0.28%	10,398,400
Aug 15, 2025	10.66	10.89	10.66	10.87	10.87	1.40%	7,086,495
Aug 14, 2025	11.23	11.23	10.70	10.72	10.72	-4.63%	10,423,600
Aug 13, 2025	10.98	11.36	10.90	11.24	11.24	2.65%	14,157,830
Aug 12, 2025	10.93	11.04	10.80	10.95	10.95	0.27%	6,460,030
Aug 11, 2025	10.82	10.95	10.69	10.92	10.92	1.87%	9,001,158
Aug 8, 2025	10.75	10.76	10.52	10.72	10.72	-	9,119,300
Aug 7, 2025	11.03	11.15	10.67	10.72	10.72	-1.83%	15,150,466
Aug 6, 2025	11.00	11.15	10.88	10.92	10.92	-	7,915,600
Aug 5, 2025	10.97	10.99	10.85	10.92	10.92	0.18%	8,879,700
Aug 4, 2025	10.86	11.00	10.75	10.90	10.90	-0.27%	6,823,916
Aug 1, 2025	10.99	11.10	10.86	10.93	10.93	-0.36%	11,606,500
Jul 31, 2025	11.40	11.42	10.86	10.97	10.97	-4.11%	17,477,315
Jul 30, 2025	11.37	11.58	11.31	11.44	11.44	-0.52%	11,055,800
Jul 29, 2025	11.63	11.67	11.26	11.50	11.50	-2.38%	16,452,031
Jul 28, 2025	11.60	11.84	11.33	11.78	11.78	1.03%	25,656,600
Jul 25, 2025	11.00	11.81	11.00	11.66	11.66	5.81%	36,378,414