Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.90	19.95	19.73	19.90	-	1.74%	340,196
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
Dec 9, 2025	22.17	22.69	21.80	21.86	21.86	-1.97%	3,062,142
Dec 8, 2025	21.80	22.88	21.61	22.30	22.30	2.67%	4,775,776
Dec 5, 2025	21.49	21.75	21.31	21.72	21.72	1.73%	1,556,800
Dec 4, 2025	21.35	21.65	21.16	21.35	21.35	-	1,277,295
Dec 3, 2025	21.34	21.67	21.24	21.35	21.35	0.05%	1,137,138
Dec 2, 2025	21.80	21.82	21.33	21.34	21.34	-1.70%	1,134,074
Dec 1, 2025	21.40	21.89	21.36	21.71	21.71	1.45%	1,630,328
Nov 28, 2025	21.30	21.41	21.15	21.40	21.40	0.23%	988,250
Nov 27, 2025	21.01	21.48	20.85	21.35	21.35	1.62%	1,879,233
Nov 26, 2025	21.39	21.52	21.00	21.01	21.01	-1.55%	1,564,595
Nov 25, 2025	21.15	21.42	21.05	21.34	21.34	0.90%	1,458,903
Nov 24, 2025	20.97	21.35	20.93	21.15	21.15	1.05%	1,347,706