Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	8.55	8.55	8.35	8.41	8.41	-	2,288,400
Nov 12, 2026	8.57	8.63	8.37	8.41	8.41	-1.41%	7,137,817
Nov 11, 2026	8.42	8.59	8.36	8.53	8.53	0.95%	8,401,500
Nov 10, 2026	8.43	8.46	8.34	8.45	8.45	1.32%	6,122,063
Nov 9, 2026	8.55	8.57	8.33	8.34	8.34	-1.53%	8,153,500
Nov 6, 2026	8.35	8.55	8.30	8.47	8.47	-1.40%	7,444,368
Nov 5, 2026	8.43	8.62	8.41	8.59	8.59	1.06%	9,499,300
Nov 4, 2026	8.27	8.51	8.17	8.50	8.50	3.03%	11,708,960
Nov 3, 2026	8.16	8.43	8.15	8.25	8.25	0.61%	8,609,900
Nov 2, 2026	8.10	8.24	7.98	8.20	8.20	1.49%	8,134,399
Oct 30, 2026	8.20	8.32	8.07	8.08	8.08	-2.18%	8,318,000
Oct 29, 2026	8.48	8.52	8.25	8.26	8.26	-3.39%	8,416,200
Oct 28, 2026	8.55	8.59	8.46	8.55	8.55	0.71%	9,534,967
Oct 27, 2026	8.79	8.81	8.48	8.49	8.49	-3.19%	12,574,500
Oct 26, 2026	8.90	9.00	8.66	8.77	8.77	-5.09%	17,564,802
Oct 23, 2026	9.05	9.27	8.79	9.24	9.24	0.22%	13,190,299
Oct 22, 2026	9.53	9.61	9.20	9.22	9.22	-3.66%	9,682,079
Oct 21, 2026	9.55	9.75	9.53	9.57	9.57	-	7,695,400
Oct 20, 2026	9.54	9.63	9.43	9.57	9.57	0.21%	7,214,400
Oct 19, 2026	9.54	9.59	9.29	9.55	9.55	-	9,291,000
Oct 16, 2026	9.75	9.79	9.44	9.55	9.55	-0.31%	8,836,500
Oct 15, 2026	9.70	10.02	9.54	9.58	9.58	-4.01%	14,816,500
Oct 14, 2026	10.22	10.33	9.91	9.98	9.98	-2.54%	10,173,200
Oct 13, 2026	9.98	10.31	9.88	10.24	10.24	0.59%	13,492,100
Oct 12, 2026	10.61	10.76	10.14	10.18	10.18	-4.05%	20,001,300
Oct 9, 2026	10.33	10.61	10.15	10.61	10.61	2.51%	17,023,600
Oct 8, 2026	10.43	10.56	10.28	10.35	10.35	-0.19%	12,632,900
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