Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.62	12.63	11.87	12.09	12.09	-4.73%	32,144,570
May 6, 2026	12.99	13.00	12.53	12.69	12.69	-0.70%	26,245,580
Apr 30, 2026	12.90	13.20	12.73	12.78	12.78	0.31%	22,102,240
Apr 29, 2026	12.70	12.88	12.35	12.74	12.74	0.71%	16,694,000
Apr 28, 2026	12.65	12.96	12.55	12.65	12.65	-0.94%	17,472,200
Apr 27, 2026	12.52	12.86	12.50	12.77	12.77	4.07%	27,954,490
Apr 24, 2026	12.40	12.78	12.03	12.27	12.27	-0.41%	26,422,405
Apr 23, 2026	12.57	12.65	12.10	12.32	12.32	-2.14%	20,118,470
Apr 22, 2026	12.38	12.80	12.25	12.59	12.59	0.72%	31,080,770
Apr 21, 2026	11.94	12.53	11.94	12.50	12.50	4.78%	29,501,700
Apr 20, 2026	11.79	11.99	11.73	11.93	11.93	0.59%	12,384,700
Apr 17, 2026	11.95	11.97	11.81	11.86	11.86	-0.25%	8,486,502
Apr 16, 2026	11.96	12.00	11.71	11.89	11.89	-0.67%	11,656,900
Apr 15, 2026	12.33	12.58	11.94	11.97	11.97	-2.84%	14,722,810
Apr 14, 2026	12.26	12.32	12.02	12.32	12.32	1.07%	13,893,700
Apr 13, 2026	12.13	12.25	11.97	12.19	12.19	0.25%	12,622,100
Apr 10, 2026	12.15	12.29	12.00	12.16	12.16	1.33%	15,569,480
Apr 9, 2026	12.28	12.28	11.93	12.00	12.00	-1.40%	15,843,200
Apr 8, 2026	12.28	12.38	11.98	12.17	12.17	-0.90%	28,378,900
Apr 7, 2026	11.24	12.28	11.24	12.28	12.28	10.04%	19,910,400
Apr 3, 2026	11.58	11.65	11.05	11.16	11.16	-3.63%	10,067,140
Apr 2, 2026	11.71	11.87	11.46	11.58	11.58	-1.03%	9,703,800
Apr 1, 2026	11.58	11.75	11.46	11.70	11.70	2.90%	11,658,500
Mar 31, 2026	11.92	12.16	11.33	11.37	11.37	-4.53%	15,015,800
Mar 30, 2026	11.41	12.25	11.36	11.91	11.91	3.48%	26,593,800
Mar 27, 2026	11.02	11.64	11.01	11.51	11.51	3.41%	18,226,534
Mar 26, 2026	11.56	11.56	11.08	11.13	11.13	-3.47%	21,295,010
Mar 25, 2026	11.69	11.79	11.47	11.53	11.53	-1.37%	22,677,420
Mar 24, 2026	12.01	12.03	11.42	11.69	11.69	-2.09%	24,301,900
Mar 23, 2026	11.72	12.69	11.56	11.94	11.94	1.02%	35,200,500
Mar 20, 2026	11.93	12.28	11.60	11.82	11.82	-0.92%	41,685,140
Mar 19, 2026	12.60	12.60	11.76	11.93	11.93	-8.23%	63,049,020
Mar 18, 2026	13.84	14.40	13.00	13.00	13.00	-9.97%	17,743,300
Mar 17, 2026	14.44	14.44	14.44	14.44	14.44	-9.98%	3,352,600
Mar 16, 2026	15.87	17.16	15.70	16.04	16.04	1.07%	36,468,180
Mar 13, 2026	14.48	15.87	14.48	15.87	15.87	9.98%	18,296,700
Mar 12, 2026	14.90	14.96	14.30	14.43	14.43	-1.77%	15,726,130
Mar 11, 2026	14.65	14.98	14.39	14.69	14.69	-0.20%	20,719,840
Mar 10, 2026	15.28	15.41	14.64	14.72	14.72	-3.66%	27,065,130
Mar 9, 2026	14.98	16.04	14.81	15.28	15.28	4.80%	48,604,510
Mar 6, 2026	13.23	14.58	13.08	14.58	14.58	10.04%	11,817,200
Mar 5, 2026	13.71	13.74	13.17	13.25	13.25	-1.41%	7,045,000
Mar 4, 2026	13.50	13.69	13.20	13.44	13.44	-1.39%	13,524,750
Mar 3, 2026	14.42	14.62	13.50	13.63	13.63	-6.00%	17,733,330
Mar 2, 2026	14.20	14.75	14.16	14.50	14.50	2.62%	13,509,500
Feb 27, 2026	14.12	14.55	13.98	14.13	14.13	-0.84%	7,336,700
Feb 26, 2026	14.19	14.66	14.02	14.25	14.25	1.21%	8,366,704
Feb 25, 2026	13.93	14.38	13.88	14.08	14.08	1.44%	7,812,900
Feb 24, 2026	13.80	14.16	13.77	13.88	13.88	1.68%	7,603,854
Feb 13, 2026	13.85	14.06	13.63	13.65	13.65	-1.59%	5,655,200