Zhubo Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.50	10.94	10.41	10.93	10.93	4.19%	2,563,900
Nov 10, 2026	10.40	10.51	10.33	10.49	10.49	1.94%	2,125,220
Nov 9, 2026	10.75	10.80	10.24	10.29	10.29	-3.02%	2,594,267
Nov 6, 2026	10.69	10.80	10.46	10.61	10.61	-2.84%	2,506,340
Nov 5, 2026	10.52	10.92	10.35	10.92	10.92	3.70%	2,794,299
Nov 4, 2026	10.46	10.58	10.06	10.53	10.53	0.86%	2,759,300
Nov 3, 2026	10.36	10.78	10.25	10.44	10.44	-0.19%	2,715,000
Nov 2, 2026	10.13	10.51	10.05	10.46	10.46	3.87%	4,198,900
Oct 30, 2026	10.50	10.78	10.03	10.07	10.07	-5.18%	2,865,500
Oct 29, 2026	10.83	10.97	10.58	10.62	10.62	-2.30%	1,908,200
Oct 28, 2026	10.62	10.99	10.53	10.87	10.87	2.55%	2,727,820
Oct 27, 2026	11.42	11.54	10.51	10.60	10.60	-7.42%	3,289,600
Oct 26, 2026	11.33	11.60	11.23	11.45	11.45	-	2,469,000
Oct 23, 2026	11.27	11.50	10.69	11.45	11.45	0.09%	3,574,400
Oct 22, 2026	11.75	11.99	11.43	11.44	11.44	-2.05%	2,272,900
Oct 21, 2026	11.95	12.17	11.66	11.68	11.68	-1.60%	1,527,500
Oct 20, 2026	11.61	12.02	11.50	11.87	11.87	2.24%	3,010,303
Oct 19, 2026	12.07	12.14	11.33	11.61	11.61	-4.44%	3,377,500
Oct 16, 2026	12.05	12.49	12.05	12.15	12.15	2.02%	2,500,840
Oct 15, 2026	12.02	12.16	11.75	11.91	11.91	-3.25%	3,058,267
Oct 14, 2026	12.82	12.95	12.30	12.31	12.31	-3.45%	2,209,500
Oct 13, 2026	12.76	12.95	12.22	12.75	12.75	-0.86%	4,401,800
Oct 12, 2026	12.65	13.12	12.47	12.86	12.86	2.39%	5,027,810
Oct 9, 2026	12.70	12.70	12.01	12.56	12.56	-0.48%	2,422,153
Oct 8, 2026	12.86	12.92	12.53	12.62	12.62	-0.79%	2,295,593
Sep 30, 2026	12.73	12.91	12.52	12.72	12.72	0.71%	2,868,500
Sep 29, 2026	12.51	12.74	12.39	12.63	12.63	1.45%	1,835,450
Sep 28, 2026	12.43	12.77	12.43	12.45	12.45	-0.32%	2,382,600
Sep 24, 2026	12.66	12.74	12.40	12.49	12.49	-0.95%	2,330,100
Sep 23, 2026	12.26	12.68	12.16	12.61	12.61	2.69%	3,149,140
Sep 22, 2026	12.27	12.48	12.16	12.28	12.28	0.41%	2,296,050
Sep 21, 2026	12.18	12.33	12.04	12.23	12.23	0.41%	2,090,500
Sep 18, 2026	12.09	12.27	12.00	12.18	12.18	2.01%	2,108,700
Sep 17, 2026	11.61	12.07	11.50	11.94	11.94	2.31%	3,185,300
Sep 16, 2026	11.43	11.78	11.29	11.67	11.67	2.01%	2,189,100
Sep 15, 2026	11.86	12.02	11.40	11.44	11.44	-4.27%	2,561,910
Sep 14, 2026	11.95	12.14	11.81	11.95	11.95	-	1,830,960
Sep 11, 2026	12.29	12.31	11.74	11.95	11.95	-3.16%	2,484,300
Sep 10, 2026	12.50	12.58	12.33	12.34	12.34	-1.83%	2,026,600
Sep 9, 2026	12.73	12.81	12.45	12.57	12.57	-1.02%	1,759,852
Sep 8, 2026	12.63	12.80	12.52	12.70	12.70	0.71%	2,068,858
Sep 7, 2026	12.59	12.82	12.41	12.61	12.61	0.88%	2,324,500
Sep 4, 2026	12.43	12.79	12.42	12.50	12.50	1.05%	3,191,146
Sep 3, 2026	12.72	12.85	12.28	12.37	12.37	-2.75%	2,802,258
Sep 2, 2026	12.76	12.84	12.41	12.72	12.72	-0.47%	2,827,000
Sep 1, 2026	13.05	13.11	12.60	12.78	12.78	-0.93%	4,148,800
Aug 31, 2026	12.46	13.49	12.39	12.90	12.90	3.53%	6,430,400
Aug 28, 2026	12.55	12.59	12.04	12.46	12.46	-1.19%	4,234,401
Aug 27, 2026	12.95	12.95	12.56	12.61	12.61	-1.33%	2,192,000
Aug 26, 2026	12.60	12.96	12.60	12.78	12.78	0.63%	2,478,100