Zanyu Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.53	10.79	10.51	10.72	10.72	0.94%	10,151,510
May 27, 2026	10.73	10.90	10.52	10.62	10.62	-1.94%	14,679,420
May 26, 2026	10.50	11.62	10.21	10.83	10.83	2.36%	24,303,500
May 25, 2026	10.69	10.94	10.47	10.58	10.58	-1.12%	24,878,670
May 22, 2026	10.21	11.11	10.01	10.70	10.70	-3.78%	44,155,970
May 21, 2026	12.24	12.24	11.12	11.12	11.12	-10.03%	29,767,930
May 20, 2026	12.68	12.68	12.13	12.36	12.36	-3.74%	21,875,370
May 19, 2026	12.90	13.24	12.69	12.84	12.84	-0.39%	23,495,620
May 18, 2026	13.21	13.39	12.75	12.89	12.89	-3.16%	27,561,380
May 15, 2026	12.78	13.51	12.72	13.31	13.31	4.72%	37,824,040
May 14, 2026	13.01	13.08	12.65	12.71	12.71	-2.61%	26,434,100
May 13, 2026	12.76	13.30	12.36	13.05	13.05	1.32%	42,433,290
May 12, 2026	12.00	13.18	12.00	12.88	12.88	7.51%	48,280,160
May 11, 2026	12.00	12.04	11.82	11.98	11.98	-0.25%	14,843,800
May 8, 2026	12.10	12.26	11.87	12.01	12.01	-0.66%	16,533,070
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%	26,422,400
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%	18,226,530
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