Jiangsu Zhongshe Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.77	10.16	9.77	10.03	10.03	2.77%	4,349,580
May 21, 2026	10.22	10.24	9.73	9.76	9.76	-4.59%	4,596,056
May 20, 2026	10.19	10.43	10.18	10.23	10.23	0.10%	3,511,148
May 19, 2026	10.28	10.37	10.10	10.22	10.22	-1.45%	6,282,340
May 18, 2026	9.92	10.42	9.92	10.37	10.37	4.54%	9,827,420
May 15, 2026	9.70	9.96	9.70	9.92	9.92	2.16%	5,039,824
May 14, 2026	9.55	9.89	9.50	9.71	9.71	1.57%	6,791,300
May 13, 2026	9.56	9.78	9.53	9.56	9.56	0.31%	3,985,640
May 12, 2026	9.51	9.63	9.42	9.53	9.53	0.32%	4,650,452
May 11, 2026	9.51	9.57	9.41	9.50	9.50	-0.42%	7,915,272
May 8, 2026	9.25	9.61	9.18	9.54	9.54	4.26%	11,886,910
May 7, 2026	9.34	9.56	9.12	9.15	9.15	-4.69%	19,971,430
May 6, 2026	10.10	10.20	9.60	9.60	9.60	-4.95%	19,685,000
Apr 29, 2026	9.80	10.25	9.78	10.10	10.10	3.27%	8,394,112
Apr 28, 2026	9.73	9.86	9.68	9.78	9.78	0.20%	5,096,941
Apr 27, 2026	9.47	9.82	9.39	9.76	9.76	3.28%	5,715,256
Apr 24, 2026	9.30	9.50	9.29	9.45	9.45	0.64%	3,477,292
Apr 23, 2026	9.51	9.55	9.39	9.39	9.39	-1.26%	3,986,800
Apr 22, 2026	9.57	9.76	9.51	9.51	9.51	-1.45%	3,236,900
Apr 21, 2026	9.63	9.68	9.52	9.65	9.65	0.42%	3,420,580
Apr 20, 2026	9.55	9.64	9.39	9.61	9.61	1.69%	3,913,320
Apr 17, 2026	9.66	9.76	9.41	9.45	9.45	-2.48%	3,343,829
Apr 16, 2026	9.57	9.73	9.42	9.69	9.69	1.68%	4,060,684
Apr 15, 2026	9.59	9.63	9.48	9.53	9.53	0.21%	2,833,060
Apr 14, 2026	9.66	9.66	9.40	9.51	9.51	0.11%	2,982,340
Apr 13, 2026	9.61	9.64	9.39	9.50	9.50	-1.14%	4,385,365
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