Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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