Jiangsu Zhongshe Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	10.99	11.14	10.86	10.94	10.94	-0.45%	3,386,480
Dec 29, 2025	10.96	11.03	10.88	10.99	10.99	0.46%	2,590,704
Dec 26, 2025	11.05	11.08	10.91	10.94	10.94	-0.73%	2,030,200
Dec 25, 2025	10.99	11.05	10.89	11.02	11.02	0.55%	2,116,700
Dec 24, 2025	10.87	11.02	10.82	10.96	10.96	0.83%	2,059,424
Dec 23, 2025	10.90	10.94	10.71	10.87	10.87	-0.18%	2,908,807
Dec 22, 2025	11.13	11.13	10.87	10.89	10.89	-1.54%	3,249,300
Dec 19, 2025	10.94	11.09	10.89	11.06	11.06	1.19%	3,145,540
Dec 18, 2025	10.57	10.98	10.56	10.93	10.93	2.53%	3,550,800
Dec 17, 2025	10.62	10.69	10.35	10.66	10.66	0.38%	3,555,476
Dec 16, 2025	10.78	10.79	10.56	10.62	10.62	-1.67%	3,298,600
Dec 15, 2025	10.75	10.92	10.64	10.80	10.80	0.19%	3,829,380
Dec 12, 2025	11.03	11.13	10.74	10.78	10.78	-2.27%	4,761,800
Dec 11, 2025	11.43	11.46	10.98	11.03	11.03	-3.25%	4,631,880
Dec 10, 2025	11.52	11.57	11.40	11.40	11.40	-1.04%	3,336,600
Dec 9, 2025	11.63	11.66	11.46	11.52	11.52	-1.20%	2,161,900
Dec 8, 2025	11.50	11.67	11.48	11.66	11.66	1.30%	2,904,702
Dec 5, 2025	11.39	11.51	11.21	11.51	11.51	1.14%	2,712,640
Dec 4, 2025	11.60	11.61	11.34	11.38	11.38	-1.98%	3,162,700
Dec 3, 2025	11.77	11.87	11.55	11.61	11.61	-1.36%	3,628,200
Dec 2, 2025	11.81	11.84	11.49	11.77	11.77	0.17%	4,155,510
Dec 1, 2025	11.85	11.95	11.75	11.75	11.75	-0.84%	3,875,570
Nov 28, 2025	11.68	11.85	11.58	11.85	11.85	1.28%	3,263,400
Nov 27, 2025	11.50	11.70	11.42	11.70	11.70	1.56%	3,450,244
Nov 26, 2025	11.65	11.87	11.51	11.52	11.52	-1.20%	4,359,300
Nov 25, 2025	11.54	11.75	11.43	11.66	11.66	1.57%	3,839,000
Nov 24, 2025	11.25	11.53	11.21	11.48	11.48	2.87%	6,274,444