Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.04	12.16	11.39	11.53	11.53	-4.71%	29,582,340
Aug 20, 2026	11.62	12.34	11.44	12.10	12.10	5.77%	43,593,635
Aug 19, 2026	11.47	11.94	11.32	11.44	11.44	0.35%	38,506,827
Aug 18, 2026	10.95	11.64	10.91	11.40	11.40	4.40%	32,136,790
Aug 17, 2026	10.76	11.12	10.50	10.92	10.92	1.96%	13,122,500
Aug 14, 2026	10.48	10.74	10.27	10.71	10.71	3.08%	11,434,610
Aug 13, 2026	10.67	10.74	10.38	10.39	10.39	-3.26%	10,074,800
Aug 12, 2026	10.66	10.80	10.63	10.74	10.74	0.47%	7,548,413
Aug 11, 2026	11.03	11.03	10.68	10.69	10.69	-2.99%	9,816,625
Aug 10, 2026	10.91	11.03	10.51	11.02	11.02	0.82%	13,919,800
Aug 7, 2026	10.79	10.99	10.64	10.93	10.93	1.30%	12,865,070
Aug 6, 2026	10.65	10.89	10.54	10.79	10.79	1.31%	13,018,710
Aug 5, 2026	10.57	10.74	10.33	10.65	10.65	0.76%	13,659,150
Aug 4, 2026	10.62	10.75	10.30	10.57	10.57	1.25%	19,586,780
Aug 3, 2026	9.75	10.66	9.75	10.44	10.44	7.74%	26,217,500
Jul 31, 2026	9.70	9.75	9.56	9.69	9.69	0.94%	8,023,439
Jul 30, 2026	9.76	10.04	9.53	9.60	9.60	-1.64%	10,925,100
Jul 29, 2026	9.61	9.81	9.50	9.76	9.76	2.85%	8,697,400
Jul 28, 2026	9.40	9.52	9.35	9.49	9.49	0.21%	5,117,200
Jul 27, 2026	9.21	9.48	9.16	9.47	9.47	2.82%	7,148,400
Jul 24, 2026	9.40	9.53	9.18	9.21	9.21	-2.85%	7,063,200
Jul 23, 2026	9.16	9.50	9.16	9.48	9.48	3.49%	9,612,400
Jul 22, 2026	9.19	9.37	9.10	9.16	9.16	-2.14%	9,344,249
Jul 21, 2026	9.71	9.71	9.01	9.36	9.36	-2.80%	12,988,201
Jul 20, 2026	9.82	10.08	9.50	9.63	9.63	-1.83%	10,632,500
Jul 17, 2026	10.08	10.29	9.60	9.81	9.81	-3.35%	13,153,100
Jul 16, 2026	10.28	10.53	10.10	10.15	10.15	-2.50%	9,391,200
Jul 15, 2026	10.21	10.49	10.11	10.41	10.41	0.97%	9,075,300
Jul 14, 2026	10.09	10.32	9.82	10.31	10.31	2.08%	10,429,200
Jul 13, 2026	10.46	10.50	9.81	10.10	10.10	-5.34%	15,546,914
Jul 10, 2026	10.27	10.88	10.09	10.67	10.67	2.89%	15,475,214
Jul 9, 2026	10.48	10.67	10.16	10.37	10.37	-1.71%	14,606,954
Jul 8, 2026	10.80	10.83	10.45	10.55	10.55	-2.85%	10,832,986
Jul 7, 2026	10.90	11.19	10.73	10.86	10.86	-0.91%	15,393,698
Jul 6, 2026	10.81	11.14	10.74	10.96	10.96	1.01%	11,018,610
Jul 3, 2026	11.08	11.09	10.75	10.85	10.85	-1.36%	10,224,114
Jul 2, 2026	10.90	11.27	10.84	11.12	11.00	0.72%	13,526,668
Jul 1, 2026	10.50	11.04	10.38	11.04	10.92	4.84%	17,172,768
Jun 30, 2026	10.70	10.74	10.41	10.53	10.42	-2.68%	14,656,970
Jun 29, 2026	10.99	10.99	10.29	10.82	10.70	-2.52%	20,416,802
Jun 26, 2026	10.91	11.47	10.80	11.10	10.98	2.21%	23,054,595
Jun 25, 2026	11.01	11.14	10.75	10.86	10.74	-2.43%	14,398,400
Jun 24, 2026	11.24	11.51	10.87	11.13	11.01	-2.11%	15,752,000
Jun 23, 2026	11.00	11.78	10.90	11.37	11.25	2.90%	24,993,016
Jun 22, 2026	10.75	11.06	10.49	11.05	10.93	2.50%	25,188,770
Jun 18, 2026	11.88	11.88	10.69	10.78	10.66	-9.26%	39,167,850
Jun 17, 2026	12.40	12.40	11.76	11.88	11.75	-3.88%	23,658,920
Jun 16, 2026	12.33	12.71	12.14	12.36	12.23	-1.12%	25,954,220
Jun 15, 2026	12.74	12.78	12.29	12.50	12.37	-1.42%	28,455,310
Jun 12, 2026	11.53	12.68	11.40	12.68	12.54	9.97%	28,117,700