Zhongyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.45	15.09	14.45	15.02	15.02	2.04%	4,194,280
Nov 10, 2026	14.50	14.74	14.33	14.72	14.72	3.66%	3,828,290
Nov 9, 2026	14.45	14.49	14.15	14.20	14.20	-0.56%	3,396,260
Nov 6, 2026	14.05	14.42	13.80	14.28	14.28	-2.33%	4,999,680
Nov 5, 2026	14.27	14.86	14.04	14.62	14.62	1.25%	5,650,499
Nov 4, 2026	14.11	14.48	13.66	14.44	14.44	2.19%	6,289,495
Nov 3, 2026	14.37	14.50	13.97	14.13	14.13	-2.28%	4,931,100
Nov 2, 2026	13.79	14.64	13.45	14.46	14.46	5.01%	6,154,710
Oct 30, 2026	14.06	14.69	13.77	13.77	13.77	-4.51%	5,936,100
Oct 29, 2026	14.99	15.39	14.41	14.42	14.42	-3.55%	5,090,300
Oct 28, 2026	14.91	15.18	14.70	14.95	14.95	0.07%	4,830,179
Oct 27, 2026	15.30	15.64	14.94	14.94	14.94	-2.10%	5,563,000
Oct 26, 2026	15.40	15.48	15.05	15.26	15.26	-1.74%	5,354,300
Oct 23, 2026	15.40	15.62	14.21	15.53	15.53	-1.27%	10,919,000
Oct 22, 2026	16.70	16.85	15.73	15.73	15.73	-5.07%	7,029,039
Oct 21, 2026	16.39	17.41	16.38	16.57	16.57	1.10%	9,926,895
Oct 20, 2026	15.96	16.88	15.80	16.39	16.39	1.80%	6,952,740
Oct 19, 2026	16.36	16.39	15.26	16.10	16.10	-2.31%	5,681,532
Oct 16, 2026	16.91	17.00	16.32	16.48	16.48	-1.20%	5,814,958
Oct 15, 2026	16.90	17.35	16.62	16.68	16.68	-5.23%	5,351,875
Oct 14, 2026	18.11	18.45	17.55	17.60	17.60	-3.24%	5,212,000
Oct 13, 2026	17.37	18.56	16.97	18.19	18.19	1.90%	8,660,852
Oct 12, 2026	18.41	18.55	17.75	17.85	17.85	-4.29%	9,161,812
Oct 9, 2026	19.44	19.91	17.74	18.65	18.65	-5.28%	13,430,540
Oct 8, 2026	19.31	20.50	19.31	19.69	19.69	1.49%	11,533,740
Sep 30, 2026	20.41	20.66	19.36	19.40	19.40	-5.00%	16,995,351
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