Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	19.97	21.81	19.84	20.42	20.42	2.98%	24,308,508
Sep 28, 2026	23.20	23.20	19.62	19.83	19.83	-6.02%	19,154,684
Sep 24, 2026	21.39	21.88	20.87	21.10	21.10	-1.86%	12,247,591
Sep 23, 2026	21.37	21.76	20.81	21.50	21.50	1.99%	17,860,067
Sep 22, 2026	20.72	21.99	20.50	21.08	21.08	0.96%	20,485,643
Sep 21, 2026	19.82	21.02	19.38	20.88	20.88	4.40%	30,012,785
Sep 18, 2026	20.69	21.93	19.35	20.00	20.00	-1.57%	38,024,105
Sep 17, 2026	19.03	20.32	17.92	20.32	20.32	10.02%	36,350,454
Sep 16, 2026	18.47	18.47	18.46	18.47	18.47	10.01%	6,354,223
Sep 15, 2026	15.85	16.96	15.60	16.79	16.79	5.93%	12,929,912
Sep 14, 2026	15.56	15.94	15.40	15.85	15.85	1.86%	3,672,676
Sep 11, 2026	15.76	15.91	15.39	15.56	15.56	-2.63%	3,246,859
Sep 10, 2026	16.14	16.14	15.88	15.98	15.98	-0.99%	2,510,300
Sep 9, 2026	16.17	16.24	15.98	16.14	16.14	-0.19%	2,886,493
Sep 8, 2026	16.18	16.38	16.10	16.17	16.17	-0.06%	3,503,779
Sep 7, 2026	16.27	16.45	16.11	16.18	16.18	-0.49%	3,686,840
Sep 4, 2026	16.26	16.69	16.18	16.26	16.26	-0.06%	4,633,578
Sep 3, 2026	16.50	16.55	16.05	16.27	16.27	-0.73%	3,724,100
Sep 2, 2026	16.16	16.53	16.06	16.39	16.39	0.06%	4,036,889
Sep 1, 2026	16.12	16.47	16.05	16.38	16.38	1.61%	5,244,747
Aug 31, 2026	15.85	16.13	15.73	16.12	16.12	1.19%	3,987,553
Aug 28, 2026	16.08	16.15	15.83	15.93	15.93	-1.79%	5,810,998
Aug 27, 2026	16.04	16.28	15.86	16.22	16.22	0.87%	6,363,344
Aug 26, 2026	15.75	16.19	15.56	16.08	16.08	2.42%	7,623,063
Aug 25, 2026	15.15	15.75	15.00	15.70	15.70	3.09%	6,961,940
Aug 24, 2026	15.60	15.68	15.05	15.23	15.23	-2.37%	5,522,440
Aug 21, 2026	15.86	15.87	15.37	15.60	15.60	-1.89%	6,488,368
Aug 20, 2026	16.34	16.38	15.74	15.90	15.90	-1.18%	7,498,307
Aug 19, 2026	17.05	17.34	16.02	16.09	16.09	-8.32%	11,518,323
Aug 18, 2026	17.56	18.25	17.25	17.55	17.55	-0.45%	11,726,090
Aug 17, 2026	17.32	17.68	16.98	17.63	17.63	1.44%	9,119,064
Aug 14, 2026	17.68	17.85	16.98	17.38	17.38	-2.03%	10,484,480
Aug 13, 2026	18.44	18.61	17.70	17.74	17.74	-3.74%	14,302,766
Aug 12, 2026	19.00	19.00	18.20	18.43	18.43	-4.06%	14,534,984
Aug 11, 2026	19.80	19.90	19.17	19.21	19.21	-3.61%	14,796,097
Aug 10, 2026	19.72	20.35	19.50	19.93	19.93	-0.05%	17,554,291
Aug 7, 2026	20.30	20.42	18.86	19.94	19.94	-0.40%	21,676,625
Aug 6, 2026	20.20	21.03	19.47	20.02	20.02	-3.52%	24,575,090
Aug 5, 2026	20.10	21.38	19.74	20.75	20.75	-0.77%	26,864,278
Aug 4, 2026	22.19	22.24	20.05	20.91	20.91	-1.18%	31,752,266
Aug 3, 2026	20.46	21.16	20.05	21.16	21.16	9.98%	8,433,693
Jul 31, 2026	18.50	19.24	18.15	19.24	19.24	10.01%	12,573,856
Jul 30, 2026	19.43	19.89	17.49	17.49	17.49	-9.98%	25,971,434
Jul 29, 2026	17.07	19.43	17.07	19.43	19.43	10.02%	18,239,326
Jul 28, 2026	19.20	19.50	17.66	17.66	17.66	-9.99%	20,413,016
Jul 27, 2026	20.10	20.10	18.35	19.62	19.62	-3.78%	29,476,382
Jul 24, 2026	18.87	20.39	18.53	20.39	20.39	9.98%	35,681,391
Jul 23, 2026	16.60	18.54	16.19	18.54	18.54	10.03%	27,943,785
Jul 22, 2026	18.00	19.32	16.85	16.85	16.85	-9.99%	23,489,532
Jul 21, 2026	15.84	18.80	15.84	18.72	18.72	6.36%	27,650,415