Zhubo Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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