Zhubo Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.23	17.04	16.16	16.53	16.53	2.54%	3,999,321
May 21, 2026	17.36	17.36	16.01	16.12	16.12	-5.57%	4,192,500
May 20, 2026	17.44	17.47	17.02	17.07	17.07	-1.44%	3,733,453
May 19, 2026	17.87	18.50	17.18	17.32	17.32	-3.51%	4,353,932
May 18, 2026	17.47	18.00	17.23	17.95	17.95	2.40%	4,717,560
May 15, 2026	18.31	18.31	17.33	17.53	17.53	-5.24%	7,254,632
May 14, 2026	17.77	18.59	17.02	18.50	18.50	4.99%	7,706,092
May 13, 2026	17.25	18.00	17.18	17.62	17.62	2.14%	4,927,520
May 12, 2026	16.87	17.70	16.79	17.25	17.25	2.07%	5,836,277
May 11, 2026	16.85	16.93	16.50	16.90	16.90	0.30%	3,922,570
May 8, 2026	16.30	16.98	16.10	16.85	16.85	3.69%	4,133,713
May 7, 2026	16.07	16.77	16.07	16.25	16.25	0.31%	4,470,588
May 6, 2026	15.83	16.37	15.78	16.20	16.20	1.95%	4,843,241
Apr 30, 2026	16.00	16.10	15.71	15.89	15.89	-0.44%	3,460,168
Apr 29, 2026	15.66	16.23	15.50	15.96	15.96	1.98%	5,866,450
Apr 28, 2026	15.48	16.20	15.40	15.65	15.65	1.62%	7,981,850
Apr 27, 2026	14.99	15.44	14.88	15.40	15.40	2.46%	3,839,520
Apr 24, 2026	14.99	15.11	14.82	15.03	15.03	0.13%	1,716,700
Apr 23, 2026	15.22	15.27	14.93	15.01	15.01	-0.99%	1,777,918
Apr 22, 2026	15.13	15.36	14.94	15.16	15.16	0.13%	1,953,800
Apr 21, 2026	15.18	15.45	14.96	15.14	15.14	-0.20%	2,578,718
Apr 20, 2026	14.93	15.18	14.80	15.17	15.17	1.34%	1,902,258
Apr 17, 2026	15.20	15.26	14.89	14.97	14.97	-1.06%	1,754,592
Apr 16, 2026	14.72	15.23	14.50	15.13	15.13	3.35%	2,327,800
Apr 15, 2026	14.96	15.02	14.59	14.64	14.64	-1.81%	1,945,000
Apr 14, 2026	15.28	15.28	14.74	14.91	14.91	-1.84%	2,188,700
Apr 13, 2026	15.02	15.36	14.82	15.19	15.19	0.20%	2,170,500
Apr 10, 2026	15.14	15.30	14.95	15.16	15.16	0.73%	1,211,563
Apr 9, 2026	15.45	15.45	14.90	15.05	15.05	-2.21%	1,513,260
Apr 8, 2026	15.08	15.42	15.08	15.39	15.39	3.85%	2,077,200
Apr 7, 2026	14.84	14.94	14.05	14.82	14.82	4.66%	3,255,700
Apr 3, 2026	14.81	14.98	14.00	14.16	14.16	-4.07%	2,500,600
Apr 2, 2026	15.53	15.61	14.66	14.76	14.76	-4.71%	3,584,700
Apr 1, 2026	15.19	16.27	15.19	15.49	15.49	4.45%	4,362,320
Mar 31, 2026	15.09	15.33	14.75	14.83	14.83	-1.72%	1,785,400
Mar 30, 2026	14.80	15.10	14.68	15.09	15.09	1.48%	1,785,800
Mar 27, 2026	14.46	14.90	14.45	14.87	14.87	1.71%	2,107,800
Mar 26, 2026	15.33	15.34	14.55	14.62	14.62	-4.38%	2,971,380
Mar 25, 2026	14.94	15.46	14.76	15.29	15.29	5.09%	3,324,233
Mar 24, 2026	14.00	14.59	13.64	14.55	14.55	6.91%	3,335,038
Mar 23, 2026	14.10	14.52	13.42	13.61	13.61	-6.52%	4,836,055
Mar 20, 2026	15.37	15.57	14.53	14.56	14.56	-5.27%	4,392,480
Mar 19, 2026	15.80	15.98	15.27	15.37	15.37	-3.94%	2,091,400
Mar 18, 2026	15.61	16.04	15.48	16.00	16.00	2.96%	2,403,300
Mar 17, 2026	16.15	16.15	15.50	15.54	15.54	-2.88%	1,917,560
Mar 16, 2026	16.20	16.38	15.90	16.00	16.00	-1.60%	2,247,100
Mar 13, 2026	16.12	16.40	15.92	16.26	16.26	0.93%	1,930,180
Mar 12, 2026	16.50	16.50	16.05	16.11	16.11	-1.47%	2,299,600
Mar 11, 2026	16.55	16.68	16.34	16.35	16.35	-0.91%	2,521,020
Mar 10, 2026	16.29	16.52	16.11	16.50	16.50	2.48%	2,391,390