Jiangsu Zhongshe Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.61	9.73	9.54	9.61	9.61	0.42%	3,247,272
Apr 9, 2026	9.88	9.88	9.50	9.57	9.57	-2.55%	3,850,420
Apr 8, 2026	9.69	9.86	9.67	9.82	9.82	4.03%	4,495,378
Apr 7, 2026	9.06	9.52	9.06	9.44	9.44	4.31%	5,410,968
Apr 3, 2026	9.45	9.49	9.02	9.05	9.05	-4.64%	4,406,928
Apr 2, 2026	9.73	9.83	9.39	9.49	9.49	-2.57%	4,212,940
Apr 1, 2026	9.91	10.11	9.70	9.74	9.74	-0.71%	4,732,000
Mar 31, 2026	9.90	10.10	9.73	9.81	9.81	-0.91%	4,983,116
Mar 30, 2026	9.41	9.94	9.41	9.90	9.90	2.38%	4,000,840
Mar 27, 2026	9.40	9.72	9.35	9.67	9.67	1.36%	2,920,740
Mar 26, 2026	9.79	9.93	9.45	9.54	9.54	-2.15%	3,647,900
Mar 25, 2026	9.60	9.85	9.60	9.75	9.75	2.20%	5,209,500
Mar 24, 2026	9.10	9.56	8.93	9.54	9.54	7.31%	7,745,843
Mar 23, 2026	9.43	9.43	8.80	8.89	8.89	-6.72%	7,137,116
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