Zhubo Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	12.30	12.74	12.11	12.70	12.70	3.25%	2,064,300
Aug 24, 2026	12.52	12.66	12.12	12.30	12.30	-0.97%	2,153,260
Aug 21, 2026	12.27	12.49	12.09	12.42	12.42	-0.08%	1,815,600
Aug 20, 2026	12.25	12.65	12.21	12.43	12.43	2.05%	2,540,558
Aug 19, 2026	12.35	12.48	12.02	12.18	12.18	-2.40%	2,804,900
Aug 18, 2026	12.58	12.58	12.27	12.48	12.48	-0.24%	2,017,703
Aug 17, 2026	12.27	12.58	12.19	12.51	12.51	1.62%	2,133,790
Aug 14, 2026	12.29	12.45	12.12	12.31	12.31	0.24%	2,146,400
Aug 13, 2026	12.52	12.61	12.27	12.28	12.28	-1.84%	3,029,600
Aug 12, 2026	12.51	12.74	12.41	12.51	12.51	0.72%	2,414,602
Aug 11, 2026	12.70	12.71	12.33	12.42	12.42	-2.59%	3,120,400
Aug 10, 2026	12.08	12.79	11.68	12.75	12.75	6.25%	5,482,995
Aug 7, 2026	12.22	12.25	11.65	12.00	12.00	-2.28%	4,603,946
Aug 6, 2026	11.71	12.63	11.69	12.28	12.28	4.24%	6,371,400
Aug 5, 2026	11.74	12.06	11.62	11.78	11.78	-0.17%	3,149,260
Aug 4, 2026	11.89	12.06	11.76	11.80	11.80	-0.08%	2,701,900
Aug 3, 2026	11.55	11.90	11.44	11.81	11.81	2.25%	3,213,800
Jul 31, 2026	11.12	11.64	11.05	11.55	11.55	4.05%	3,396,900
Jul 30, 2026	11.30	11.45	10.81	11.10	11.10	-1.33%	3,312,000
Jul 29, 2026	10.95	11.30	10.91	11.25	11.25	3.21%	3,238,400
Jul 28, 2026	11.10	11.44	10.90	10.90	10.90	-2.24%	3,240,700
Jul 27, 2026	10.97	11.44	10.97	11.15	11.15	1.73%	2,818,600
Jul 24, 2026	11.25	11.34	10.84	10.96	10.96	-2.58%	1,939,900
Jul 23, 2026	10.96	11.30	10.71	11.25	11.25	2.65%	2,185,100
Jul 22, 2026	11.09	11.24	10.77	10.96	10.96	-1.97%	2,818,400
Jul 21, 2026	11.44	11.67	10.50	11.18	11.18	-2.53%	5,962,800
Jul 20, 2026	12.12	12.55	11.26	11.47	11.47	-6.29%	4,842,900
Jul 17, 2026	13.10	13.25	12.03	12.24	12.24	-6.56%	4,147,800
Jul 16, 2026	12.80	13.42	12.62	13.10	13.10	2.18%	4,388,720
Jul 15, 2026	13.12	13.14	12.71	12.82	12.82	-2.44%	3,684,366
Jul 14, 2026	13.09	13.24	12.43	13.14	13.14	-1.65%	7,054,528
Jul 13, 2026	12.41	13.85	12.33	13.36	13.36	8.44%	9,921,600
Jul 10, 2026	12.40	12.64	12.12	12.32	12.32	-0.96%	2,082,400
Jul 9, 2026	12.33	12.45	11.98	12.44	12.44	-0.16%	2,299,900
Jul 8, 2026	12.56	12.71	12.20	12.46	12.46	-0.95%	2,402,700
Jul 7, 2026	12.98	12.98	12.50	12.58	12.58	-3.01%	2,400,760
Jul 6, 2026	12.91	13.27	12.70	12.97	12.97	-0.54%	2,674,788
Jul 3, 2026	12.98	13.22	12.63	13.04	13.04	1.87%	3,492,681
Jul 2, 2026	12.71	13.20	12.71	12.80	12.80	0.23%	4,525,988
Jul 1, 2026	12.00	12.94	11.74	12.77	12.77	6.33%	5,538,027
Jun 30, 2026	12.00	12.52	11.69	12.01	12.01	0.25%	5,481,400