Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.89	20.02	19.72	19.94	19.94	0.30%	1,367,390
Feb 26, 2026	20.21	20.21	19.81	19.88	19.88	-0.85%	1,925,640
Feb 25, 2026	20.03	20.26	20.01	20.05	20.05	0.20%	1,521,346
Feb 24, 2026	19.70	20.09	19.70	20.01	20.01	2.20%	2,008,554
Feb 13, 2026	19.77	19.88	19.57	19.58	19.58	-0.91%	1,557,383
Feb 12, 2026	20.25	20.25	19.76	19.76	19.76	-1.94%	1,978,885
Feb 11, 2026	20.38	20.44	20.08	20.15	20.15	0.05%	1,502,041
Feb 10, 2026	20.17	20.26	20.07	20.14	20.14	-0.10%	1,093,837
Feb 9, 2026	20.29	20.29	20.05	20.16	20.16	1.26%	1,450,992
Feb 6, 2026	19.94	20.08	19.84	19.91	19.91	-0.15%	1,465,547
Feb 5, 2026	20.02	20.25	19.92	19.94	19.94	-0.40%	1,650,012
Feb 4, 2026	20.01	20.09	19.88	20.02	20.02	0.05%	1,392,670
Feb 3, 2026	19.73	20.07	19.73	20.01	20.01	2.30%	1,794,454
Feb 2, 2026	20.08	20.08	19.54	19.56	19.56	-2.40%	1,881,649
Jan 30, 2026	19.90	20.17	19.78	20.04	20.04	1.26%	2,475,249
Jan 29, 2026	19.75	20.17	19.39	19.79	19.79	-0.75%	2,942,991
Jan 28, 2026	20.23	20.30	19.93	19.94	19.94	-1.53%	2,290,450
Jan 27, 2026	20.56	20.66	19.97	20.25	20.25	-1.70%	2,709,188
Jan 26, 2026	21.30	21.35	20.53	20.60	20.60	-3.10%	3,310,260
Jan 23, 2026	21.39	21.40	21.16	21.26	21.26	0.38%	2,145,330
Jan 22, 2026	21.11	21.36	21.06	21.18	21.18	0.14%	1,885,938
Jan 21, 2026	21.18	21.20	20.95	21.15	21.15	-0.47%	1,803,812
Jan 20, 2026	21.18	21.46	21.12	21.25	21.25	0.33%	2,198,362
Jan 19, 2026	21.10	21.30	20.94	21.18	21.18	0.19%	2,216,114
Jan 16, 2026	21.39	21.43	21.10	21.14	21.14	-0.70%	2,320,435
Jan 15, 2026	21.22	21.39	21.07	21.29	21.29	-0.47%	3,142,588
Jan 14, 2026	21.69	21.69	21.23	21.39	21.39	-0.19%	4,349,864
Jan 13, 2026	22.40	22.44	21.42	21.43	21.43	-4.33%	5,689,982
Jan 12, 2026	22.13	23.25	22.08	22.40	22.40	1.22%	6,400,004
Jan 9, 2026	21.88	22.36	21.57	22.13	22.13	1.10%	5,937,507
Jan 8, 2026	21.34	22.19	21.32	21.89	21.89	1.77%	5,583,838
Jan 7, 2026	20.90	21.88	20.90	21.51	21.51	1.99%	6,962,639
Jan 6, 2026	21.18	21.21	20.81	21.09	21.09	-1.59%	7,792,979
Jan 5, 2026	20.22	22.14	20.22	21.43	21.43	6.46%	10,901,614
Dec 31, 2025	20.36	20.52	20.11	20.13	20.13	-1.37%	1,734,798
Dec 30, 2025	20.56	20.73	20.28	20.41	20.41	-1.64%	2,460,546
Dec 29, 2025	20.55	20.96	20.29	20.75	20.75	2.77%	4,210,204
Dec 26, 2025	20.39	20.42	20.14	20.19	20.19	-1.46%	1,862,409
Dec 25, 2025	20.44	20.53	20.15	20.49	20.49	0.05%	2,124,051
Dec 24, 2025	20.20	20.92	19.94	20.48	20.48	1.79%	3,699,038
Dec 23, 2025	19.94	20.90	19.88	20.12	20.12	0.90%	2,682,677
Dec 22, 2025	19.98	20.08	19.87	19.94	19.94	-0.15%	1,188,100
Dec 19, 2025	19.89	20.07	19.84	19.97	19.97	0.66%	1,529,417
Dec 18, 2025	19.92	20.19	19.83	19.84	19.84	-0.25%	1,497,479
Dec 17, 2025	19.82	19.95	19.23	19.89	19.89	-0.10%	2,658,891
Dec 16, 2025	20.24	20.43	19.90	19.91	19.91	-1.63%	2,057,525
Dec 15, 2025	20.66	20.76	20.23	20.24	20.24	-2.65%	1,867,060
Dec 12, 2025	20.95	21.08	20.75	20.79	20.79	-1.00%	1,928,751
Dec 11, 2025	21.51	21.78	20.98	21.00	21.00	-1.73%	1,983,606
Dec 10, 2025	21.85	21.86	21.34	21.37	21.37	-2.24%	1,907,500