Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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