Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	11.46	11.64	11.00	11.53	11.41	0.61%	19,572,280
Jun 10, 2026	11.44	11.83	11.12	11.46	11.34	-0.35%	20,267,600
Jun 9, 2026	12.63	12.73	11.19	11.50	11.38	-7.03%	39,244,302
Jun 8, 2026	12.77	13.08	12.36	12.37	12.24	-5.50%	32,398,627
Jun 5, 2026	12.85	13.48	12.82	13.09	12.95	1.79%	34,631,120
Jun 4, 2026	12.71	12.98	12.52	12.86	12.72	0.86%	30,745,380
Jun 3, 2026	12.71	12.92	12.39	12.75	12.61	0.08%	38,778,940
Jun 2, 2026	12.31	12.98	12.16	12.74	12.60	6.70%	55,757,230
Jun 1, 2026	10.92	11.94	10.92	11.94	11.81	10.05%	15,327,560
May 29, 2026	10.72	11.04	10.66	10.85	10.73	1.21%	13,066,460
May 28, 2026	10.53	10.79	10.51	10.72	10.60	0.94%	10,151,510
May 27, 2026	10.73	10.90	10.52	10.62	10.51	-1.94%	14,679,420
May 26, 2026	10.50	11.62	10.21	10.83	10.71	2.36%	24,303,500
May 25, 2026	10.69	10.94	10.47	10.58	10.47	-1.12%	24,878,670
May 22, 2026	10.21	11.11	10.01	10.70	10.58	-3.78%	44,155,970
May 21, 2026	12.24	12.24	11.12	11.12	11.00	-10.03%	29,767,930
May 20, 2026	12.68	12.68	12.13	12.36	12.23	-3.74%	21,875,370
May 19, 2026	12.90	13.24	12.69	12.84	12.70	-0.39%	23,495,620
May 18, 2026	13.21	13.39	12.75	12.89	12.75	-3.16%	27,561,380
May 15, 2026	12.78	13.51	12.72	13.31	13.17	4.72%	37,824,040
May 14, 2026	13.01	13.08	12.65	12.71	12.57	-2.61%	26,434,100
May 13, 2026	12.76	13.30	12.36	13.05	12.91	1.32%	42,433,290
May 12, 2026	12.00	13.18	12.00	12.88	12.74	7.51%	48,280,160
May 11, 2026	12.00	12.04	11.82	11.98	11.85	-0.25%	14,843,800
May 8, 2026	12.10	12.26	11.87	12.01	11.88	-0.66%	16,533,070
May 7, 2026	12.62	12.63	11.87	12.09	11.96	-4.73%	32,144,570
May 6, 2026	12.99	13.00	12.53	12.69	12.55	-0.70%	26,245,580
Apr 30, 2026	12.90	13.20	12.73	12.78	12.64	0.31%	22,102,240
Apr 29, 2026	12.70	12.88	12.35	12.74	12.60	0.71%	16,694,000
Apr 28, 2026	12.65	12.96	12.55	12.65	12.51	-0.94%	17,472,200
Apr 27, 2026	12.52	12.86	12.50	12.77	12.63	4.07%	27,954,490