Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.55	18.61	17.61	17.64	17.64	-4.18%	2,377,592
Mar 19, 2026	18.75	18.86	18.36	18.41	18.41	-2.39%	1,543,118
Mar 18, 2026	18.73	18.95	18.62	18.86	18.86	0.64%	1,286,160
Mar 17, 2026	19.24	19.24	18.72	18.74	18.74	-2.04%	1,806,534
Mar 16, 2026	18.97	19.36	18.93	19.13	19.13	0.74%	1,695,265
Mar 13, 2026	19.00	19.39	18.84	18.99	18.99	0.69%	2,091,190
Mar 12, 2026	19.24	19.24	18.83	18.86	18.86	-1.57%	1,380,400
Mar 11, 2026	19.34	19.40	19.08	19.16	19.16	-0.78%	1,448,138
Mar 10, 2026	19.00	19.33	18.97	19.31	19.31	2.17%	1,582,920
Mar 9, 2026	18.89	19.07	18.61	18.90	18.90	-0.79%	1,719,287
Mar 6, 2026	18.53	19.14	18.53	19.05	19.05	2.09%	1,498,466
Mar 5, 2026	18.63	18.78	18.57	18.66	18.66	1.36%	1,292,358
Mar 4, 2026	18.33	18.69	18.33	18.41	18.41	-0.91%	1,652,842
Mar 3, 2026	19.32	19.55	18.56	18.58	18.58	-3.83%	3,305,892
Mar 2, 2026	19.62	19.95	19.30	19.32	19.32	-3.11%	3,207,885
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