Jiangsu Zhongshe Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.89	10.05	9.47	9.53	9.53	-3.64%	5,500,328
Mar 19, 2026	10.12	10.19	9.85	9.89	9.89	-2.94%	3,980,800
Mar 18, 2026	10.15	10.20	10.01	10.19	10.19	0.99%	2,870,814
Mar 17, 2026	10.25	10.34	10.05	10.09	10.09	-1.46%	3,110,300
Mar 16, 2026	10.24	10.39	10.20	10.24	10.24	-0.58%	2,761,700
Mar 13, 2026	10.28	10.46	10.16	10.30	10.30	0.68%	3,419,300
Mar 12, 2026	10.39	10.49	10.20	10.23	10.23	-1.54%	3,643,424
Mar 11, 2026	10.47	10.56	10.36	10.39	10.39	-0.67%	2,988,300
Mar 10, 2026	10.24	10.49	10.21	10.46	10.46	2.55%	3,626,700
Mar 9, 2026	10.20	10.34	10.03	10.20	10.20	-0.87%	3,727,605
Mar 6, 2026	9.97	10.29	9.95	10.29	10.29	3.00%	4,478,036
Mar 5, 2026	10.13	10.23	9.96	9.99	9.99	-0.40%	4,910,180
Mar 4, 2026	9.98	10.17	9.90	10.03	10.03	0.10%	4,358,680
Mar 3, 2026	10.38	10.45	10.02	10.02	10.02	-2.91%	4,850,691
Mar 2, 2026	10.60	10.63	10.15	10.32	10.32	-3.82%	5,511,448
Feb 27, 2026	10.79	10.86	10.71	10.73	10.73	-1.01%	2,287,820
Feb 26, 2026	10.99	11.06	10.78	10.84	10.84	-1.28%	3,065,000
Feb 25, 2026	11.00	11.10	10.91	10.98	10.98	-	2,780,720
Feb 24, 2026	10.74	11.02	10.72	10.98	10.98	2.81%	3,410,180
Feb 13, 2026	10.59	10.81	10.58	10.68	10.68	0.19%	3,888,220
Feb 12, 2026	10.95	10.95	10.60	10.66	10.66	-2.20%	3,887,500
Feb 11, 2026	11.08	11.09	10.82	10.90	10.90	-1.62%	4,342,100
Feb 10, 2026	11.17	11.23	11.05	11.08	11.08	-0.81%	4,248,599
Feb 9, 2026	10.98	11.17	10.94	11.17	11.17	2.10%	3,777,344
Feb 6, 2026	10.77	10.96	10.74	10.94	10.94	1.58%	3,652,700
Feb 5, 2026	10.72	10.94	10.72	10.77	10.77	-0.19%	4,030,440
Feb 4, 2026	10.75	10.91	10.66	10.79	10.79	0.47%	5,757,444
Feb 3, 2026	10.55	10.88	10.48	10.74	10.74	3.17%	8,460,740
Feb 2, 2026	10.32	10.74	10.20	10.41	10.41	1.17%	12,687,849
Jan 30, 2026	9.99	10.33	9.83	10.29	10.29	2.59%	18,467,060
Jan 29, 2026	10.03	10.28	10.03	10.03	10.03	-9.96%	17,806,640
Jan 28, 2026	11.32	11.35	11.12	11.14	11.14	-1.59%	3,409,500
Jan 27, 2026	11.37	11.40	11.04	11.32	11.32	-0.61%	4,991,676
Jan 26, 2026	11.51	11.54	11.29	11.39	11.39	-1.04%	3,848,840
Jan 23, 2026	11.45	11.53	11.42	11.51	11.51	0.52%	2,420,700
Jan 22, 2026	11.33	11.52	11.29	11.45	11.45	1.24%	2,814,652
Jan 21, 2026	11.18	11.33	11.11	11.31	11.31	1.16%	3,363,788
Jan 20, 2026	11.21	11.28	11.13	11.18	11.18	-0.27%	2,720,180
Jan 19, 2026	11.01	11.21	10.86	11.21	11.21	1.82%	3,328,800
Jan 16, 2026	11.06	11.11	10.96	11.01	11.01	-0.36%	2,674,400
Jan 15, 2026	11.01	11.11	10.97	11.05	11.05	-0.36%	2,408,660
Jan 14, 2026	11.11	11.25	10.97	11.09	11.09	-0.45%	4,014,960
Jan 13, 2026	11.15	11.26	11.01	11.14	11.14	0.09%	4,110,680
Jan 12, 2026	11.11	11.18	11.01	11.13	11.13	0.45%	3,162,400
Jan 9, 2026	10.98	11.09	10.93	11.08	11.08	0.73%	3,483,092
Jan 8, 2026	10.75	11.00	10.75	11.00	11.00	2.33%	3,799,400
Jan 7, 2026	10.97	11.00	10.71	10.75	10.75	-1.74%	3,732,800
Jan 6, 2026	10.94	11.06	10.90	10.94	10.94	0.09%	4,607,640
Jan 5, 2026	10.95	11.11	10.92	10.93	10.93	-0.09%	3,932,540
Dec 31, 2025	10.95	11.09	10.76	10.94	10.94	-	2,843,220