Zhubo Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	11.34	12.02	11.09	11.98	11.98	5.83%	4,957,400
Jun 26, 2026	11.50	11.58	11.10	11.32	11.32	-1.31%	2,585,900
Jun 25, 2026	12.21	12.37	11.66	11.72	11.47	-4.01%	3,799,660
Jun 24, 2026	12.70	12.78	12.11	12.21	11.95	-4.76%	3,223,328
Jun 23, 2026	12.24	13.02	12.14	12.82	12.55	4.74%	4,315,260
Jun 22, 2026	12.11	12.30	11.50	12.24	11.98	0.16%	3,483,224
Jun 18, 2026	12.49	12.66	12.21	12.22	11.96	-3.09%	4,272,500
Jun 17, 2026	12.80	12.87	12.30	12.61	12.34	-1.25%	4,110,140
Jun 16, 2026	12.49	12.90	12.35	12.77	12.50	1.43%	4,579,300
Jun 15, 2026	12.55	13.07	12.13	12.59	12.32	0.16%	6,496,107
Jun 12, 2026	12.46	12.63	12.07	12.57	12.30	3.12%	4,163,400
Jun 11, 2026	12.50	12.65	12.03	12.19	11.93	-3.18%	5,221,700
Jun 10, 2026	12.86	12.98	12.26	12.59	12.32	-2.02%	5,307,200
Jun 9, 2026	13.02	13.36	12.68	12.85	12.58	-	4,460,800
Jun 8, 2026	13.30	13.79	12.54	12.85	12.58	-4.67%	5,383,220
Jun 5, 2026	13.50	13.83	13.30	13.48	13.19	0.22%	4,640,600
Jun 4, 2026	13.82	13.98	13.35	13.45	13.16	-3.10%	3,121,000
Jun 3, 2026	14.40	14.40	13.75	13.88	13.58	-3.00%	4,616,911
Jun 2, 2026	15.20	15.25	14.16	14.31	14.00	-4.73%	4,686,460
Jun 1, 2026	14.14	15.56	14.01	15.02	14.70	5.26%	5,573,318
May 29, 2026	14.66	15.10	14.15	14.27	13.97	-2.39%	3,175,600
May 28, 2026	14.73	14.86	14.22	14.62	14.31	-1.15%	2,922,100
May 27, 2026	15.42	15.49	14.44	14.79	14.47	-3.71%	3,522,800
May 26, 2026	15.80	15.83	15.27	15.36	15.03	-1.79%	3,819,200
May 25, 2026	16.55	16.78	15.01	15.64	15.31	-5.38%	6,918,450
May 22, 2026	16.23	17.04	16.16	16.53	16.18	2.54%	3,999,321
May 21, 2026	17.36	17.36	16.01	16.12	15.78	-5.57%	4,192,500
May 20, 2026	17.44	17.47	17.02	17.07	16.71	-1.44%	3,733,453
May 19, 2026	17.87	18.50	17.18	17.32	16.95	-3.51%	4,353,932
May 18, 2026	17.47	18.00	17.23	17.95	17.57	2.40%	4,717,560
May 15, 2026	18.31	18.31	17.33	17.53	17.16	-5.24%	7,254,632
May 14, 2026	17.77	18.59	17.02	18.50	18.11	4.99%	7,706,092
May 13, 2026	17.25	18.00	17.18	17.62	17.24	2.14%	4,927,520
May 12, 2026	16.87	17.70	16.79	17.25	16.88	2.07%	5,836,277
May 11, 2026	16.85	16.93	16.50	16.90	16.54	0.30%	3,922,570
May 8, 2026	16.30	16.98	16.10	16.85	16.49	3.69%	4,133,713
May 7, 2026	16.07	16.77	16.07	16.25	15.90	0.31%	4,470,588
May 6, 2026	15.83	16.37	15.78	16.20	15.85	1.95%	4,843,241
Apr 30, 2026	16.00	16.10	15.71	15.89	15.55	-0.44%	3,460,168
Apr 29, 2026	15.66	16.23	15.50	15.96	15.62	1.98%	5,866,450
Apr 28, 2026	15.48	16.20	15.40	15.65	15.32	1.62%	7,981,850
Apr 27, 2026	14.99	15.44	14.88	15.40	15.07	2.46%	3,839,520
Apr 24, 2026	14.99	15.11	14.82	15.03	14.71	0.13%	1,716,700
Apr 23, 2026	15.22	15.27	14.93	15.01	14.69	-0.99%	1,777,918
Apr 22, 2026	15.13	15.36	14.94	15.16	14.84	0.13%	1,953,800
Apr 21, 2026	15.18	15.45	14.96	15.14	14.82	-0.20%	2,578,718
Apr 20, 2026	14.93	15.18	14.80	15.17	14.85	1.34%	1,902,258