Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	19.90	20.02	19.31	19.31	19.22	-2.03%	9,703,287
May 13, 2026	17.92	19.71	17.80	19.71	19.62	9.99%	8,605,564
May 12, 2026	18.35	18.55	17.76	17.92	17.84	-2.56%	4,745,026
May 11, 2026	19.33	19.38	18.37	18.39	18.31	-4.86%	8,413,918
May 8, 2026	18.17	19.57	17.76	19.33	19.24	8.29%	13,131,020
May 7, 2026	17.10	18.10	17.02	17.85	17.77	4.88%	7,053,105
May 6, 2026	17.27	17.27	16.96	17.02	16.94	-0.18%	2,829,298
Apr 30, 2026	16.77	17.18	16.59	17.05	16.97	1.73%	3,320,899
Apr 29, 2026	16.51	16.88	16.51	16.76	16.69	0.72%	2,566,834
Apr 28, 2026	16.40	16.90	16.32	16.64	16.57	1.46%	3,888,366
Apr 27, 2026	16.19	16.49	15.95	16.40	16.33	1.30%	3,515,053
Apr 24, 2026	16.34	16.34	15.95	16.19	16.12	-0.74%	2,376,278
Apr 23, 2026	16.55	16.56	16.28	16.31	16.24	-1.45%	2,250,418
Apr 22, 2026	17.00	17.03	16.47	16.55	16.48	-2.88%	3,874,176
Apr 21, 2026	17.03	17.13	16.82	17.04	16.96	0.24%	2,214,425
Apr 20, 2026	17.10	17.10	16.80	17.00	16.92	-0.47%	1,949,513
Apr 17, 2026	16.97	17.23	16.68	17.08	17.00	0.47%	3,118,800
Apr 16, 2026	16.86	17.10	16.56	17.00	16.92	1.13%	3,407,113
Apr 15, 2026	16.78	16.99	16.65	16.81	16.73	0.18%	3,564,347
Apr 14, 2026	17.70	17.75	16.55	16.78	16.70	-4.93%	6,625,947
Apr 13, 2026	17.53	17.82	17.38	17.65	17.57	0.68%	1,501,505
Apr 10, 2026	17.51	17.73	17.51	17.53	17.45	0.63%	1,856,255
Apr 9, 2026	17.90	17.90	17.35	17.42	17.34	-2.90%	1,961,100
Apr 8, 2026	17.62	17.98	17.60	17.94	17.86	3.70%	1,938,523
Apr 7, 2026	17.02	17.48	16.80	17.30	17.22	2.43%	2,017,187
Apr 3, 2026	17.54	17.55	16.80	16.89	16.81	-3.49%	1,972,579
Apr 2, 2026	17.63	17.79	17.40	17.50	17.42	-1.13%	1,329,237
Apr 1, 2026	18.01	18.03	17.56	17.70	17.62	-0.23%	1,753,515
Mar 31, 2026	17.80	18.10	17.66	17.74	17.66	-0.56%	1,463,860