Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	21.52	21.52	17.60	17.60	17.60	-10.02%	27,916,087
Jul 17, 2026	19.56	19.56	19.56	19.56	19.56	10.01%	5,815,917
Jul 16, 2026	16.48	17.96	16.33	17.78	17.78	6.47%	15,183,050
Jul 15, 2026	15.86	17.10	15.86	16.70	16.70	3.09%	15,175,442
Jul 14, 2026	14.57	16.20	13.71	16.20	16.20	9.98%	17,599,015
Jul 13, 2026	14.98	15.60	14.34	14.73	14.73	3.66%	17,970,400
Jul 10, 2026	12.92	14.21	12.78	14.21	14.21	9.98%	5,812,907
Jul 9, 2026	12.74	13.23	12.74	12.92	12.92	0.31%	3,656,209
Jul 8, 2026	13.30	13.30	12.63	12.88	12.88	0.08%	2,793,362
Jul 7, 2026	13.37	13.42	12.86	12.87	12.87	-4.17%	3,218,000
Jul 6, 2026	13.73	13.97	13.41	13.43	13.43	-2.18%	4,063,717
Jul 3, 2026	13.62	13.95	13.40	13.73	13.73	1.70%	4,219,812
Jul 2, 2026	13.59	14.35	13.45	13.50	13.50	-0.52%	4,871,678
Jul 1, 2026	13.04	13.91	12.86	13.57	13.57	4.79%	5,549,875
Jun 30, 2026	12.90	13.35	12.78	12.95	12.95	-0.23%	4,604,543
Jun 29, 2026	13.00	13.23	12.60	12.98	12.98	-0.69%	4,526,319
Jun 26, 2026	13.56	13.60	13.05	13.07	13.07	-4.04%	4,677,846
Jun 25, 2026	14.21	14.21	13.59	13.62	13.62	-4.15%	3,807,158
Jun 24, 2026	14.71	14.93	14.11	14.21	14.21	-3.40%	4,540,181
Jun 23, 2026	14.71	14.81	14.20	14.71	14.71	1.31%	5,813,200
Jun 22, 2026	14.41	14.54	13.50	14.52	14.52	2.04%	5,616,404
Jun 18, 2026	14.30	14.49	13.92	14.23	14.23	-0.56%	4,110,891
Jun 17, 2026	15.22	15.22	14.19	14.31	14.31	-6.16%	6,355,441
Jun 16, 2026	14.69	15.45	14.40	15.25	15.25	3.81%	7,836,327
Jun 15, 2026	15.82	16.14	14.57	14.69	14.69	-7.14%	9,689,720
Jun 12, 2026	15.85	16.26	15.42	15.82	15.82	-	4,602,281
Jun 11, 2026	16.20	16.34	15.50	15.82	15.82	-2.10%	4,013,100
Jun 10, 2026	16.47	16.90	15.89	16.16	16.16	-3.00%	4,208,780
Jun 9, 2026	16.96	17.06	16.42	16.66	16.66	-0.54%	4,140,696
Jun 8, 2026	16.61	17.23	16.21	16.75	16.75	-0.91%	6,025,057
Jun 5, 2026	17.21	17.73	16.51	16.98	16.90	-1.51%	7,978,254
Jun 4, 2026	16.80	18.39	16.79	17.24	17.16	2.01%	11,716,040
Jun 3, 2026	17.07	17.30	16.72	16.90	16.82	-1.86%	4,274,683
Jun 2, 2026	17.73	17.83	16.77	17.22	17.14	-3.85%	5,489,160
Jun 1, 2026	18.06	18.58	17.81	17.91	17.83	-2.08%	4,887,648
May 29, 2026	19.15	19.43	18.10	18.29	18.21	-4.54%	5,649,658
May 28, 2026	19.29	19.70	18.75	19.16	19.07	-1.14%	5,801,786
May 27, 2026	20.38	20.85	19.23	19.38	19.29	-5.09%	9,809,660
May 26, 2026	21.30	21.45	20.24	20.42	20.33	-4.85%	7,920,192
May 25, 2026	22.34	22.34	21.14	21.46	21.36	-4.88%	10,337,280
May 22, 2026	22.71	23.38	22.12	22.56	22.46	-0.40%	12,025,980
May 21, 2026	22.66	23.75	22.52	22.65	22.55	-2.03%	15,452,650
May 20, 2026	21.48	23.51	21.27	23.12	23.02	4.33%	17,051,670
May 19, 2026	20.61	22.50	20.38	22.16	22.06	7.99%	20,459,430
May 18, 2026	19.82	21.66	19.78	20.52	20.43	4.22%	19,751,170
May 15, 2026	19.44	20.39	19.20	19.69	19.60	1.97%	9,664,542