Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.12	10.45	10.10	10.37	10.37	2.88%	14,702,100
Sep 29, 2026	10.15	10.35	10.05	10.08	10.08	-0.98%	12,065,500
Sep 28, 2026	10.61	10.65	10.15	10.18	10.18	-2.77%	14,145,918
Sep 24, 2026	10.86	10.92	10.47	10.47	10.47	-4.38%	17,915,500
Sep 23, 2026	11.10	11.16	10.85	10.95	10.95	-2.23%	13,078,200
Sep 22, 2026	11.36	11.51	11.00	11.20	11.20	-1.06%	14,801,300
Sep 21, 2026	11.23	11.41	11.17	11.32	11.32	0.35%	11,095,100
Sep 18, 2026	11.39	11.42	11.14	11.28	11.28	-0.79%	14,462,600
Sep 17, 2026	11.15	11.54	11.07	11.37	11.37	1.70%	18,906,300
Sep 16, 2026	10.96	11.54	10.94	11.18	11.18	1.27%	15,162,400
Sep 15, 2026	11.45	11.49	10.96	11.04	11.04	-4.25%	16,155,479
Sep 14, 2026	11.83	11.92	11.35	11.53	11.53	-3.51%	20,635,279
Sep 11, 2026	12.56	12.74	11.88	11.95	11.95	-6.57%	31,341,960
Sep 10, 2026	13.42	13.49	12.75	12.79	12.79	-4.77%	33,446,648
Sep 9, 2026	13.39	13.74	13.18	13.43	13.43	-0.89%	42,184,631
Sep 8, 2026	13.45	13.98	12.91	13.55	13.55	6.03%	55,472,081
Sep 7, 2026	12.48	12.90	12.39	12.78	12.78	3.23%	32,275,642
Sep 4, 2026	12.22	12.79	12.08	12.38	12.38	1.48%	22,035,811
Sep 3, 2026	11.99	12.40	11.78	12.20	12.20	1.92%	20,830,784
Sep 2, 2026	12.00	12.17	11.75	11.97	11.97	-1.07%	21,253,000
Sep 1, 2026	12.04	12.64	12.00	12.10	12.10	1.09%	28,030,170
Aug 31, 2026	12.34	12.53	11.80	11.97	11.97	-3.31%	25,319,400
Aug 28, 2026	11.82	12.70	11.75	12.38	12.38	4.83%	26,863,900
Aug 27, 2026	11.31	11.94	11.26	11.81	11.81	4.51%	19,410,600
Aug 26, 2026	10.95	11.46	10.92	11.30	11.30	1.25%	15,598,500
Aug 25, 2026	11.02	11.56	10.87	11.16	11.16	-1.50%	21,685,015
Aug 24, 2026	11.64	12.00	11.20	11.33	11.33	-1.73%	22,625,031
Aug 21, 2026	12.04	12.16	11.39	11.53	11.53	-4.71%	29,582,347
Aug 20, 2026	11.62	12.34	11.44	12.10	12.10	5.77%	43,584,135
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%	32,136,795
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%	11,434,613
Aug 13, 2026	10.67	10.74	10.38	10.39	10.39	-3.26%	10,074,600
Aug 12, 2026	10.66	10.80	10.63	10.74	10.74	0.47%	7,547,213
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%	13,919,200
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%	13,018,713
Aug 5, 2026	10.57	10.74	10.33	10.65	10.65	0.76%	13,659,151
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%	8,695,900
Jul 28, 2026	9.40	9.52	9.35	9.49	9.49	0.21%	5,110,700
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%	7,061,400
Jul 23, 2026	9.16	9.50	9.16	9.48	9.48	3.49%	9,607,400
Jul 22, 2026	9.19	9.37	9.10	9.16	9.16	-2.14%	9,344,249