Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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