Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	20.27	20.28	19.68	19.70	19.70	-2.86%	4,066,200
Jan 27, 2026	20.14	20.45	19.50	20.28	20.28	0.20%	5,293,500
Jan 26, 2026	20.66	20.96	19.91	20.24	20.24	-0.34%	6,331,100
Jan 23, 2026	20.03	20.40	20.01	20.31	20.31	1.50%	3,715,412
Jan 22, 2026	19.80	20.21	19.71	20.01	20.01	1.37%	3,772,545
Jan 21, 2026	19.52	19.86	19.20	19.74	19.74	0.87%	3,967,200
Jan 20, 2026	19.99	20.10	19.25	19.57	19.57	-1.51%	4,389,645
Jan 19, 2026	19.76	20.09	19.68	19.87	19.87	-0.35%	4,327,076
Jan 16, 2026	20.42	20.56	19.80	19.94	19.94	-1.97%	6,238,480
Jan 15, 2026	20.55	20.79	20.14	20.34	20.34	-1.74%	7,913,300
Jan 14, 2026	20.56	21.30	20.31	20.70	20.70	1.32%	12,126,705
Jan 13, 2026	21.13	21.68	20.25	20.43	20.43	-0.58%	14,490,210
Jan 12, 2026	19.67	20.58	19.51	20.55	20.55	5.60%	11,893,600
Jan 9, 2026	19.06	19.74	18.91	19.46	19.46	2.42%	6,332,725
Jan 8, 2026	18.90	19.14	18.71	19.00	19.00	1.39%	3,557,300
Jan 7, 2026	18.95	19.02	18.61	18.74	18.74	-1.16%	3,507,300
Jan 6, 2026	18.90	19.02	18.72	18.96	18.96	0.32%	3,916,100
Jan 5, 2026	18.65	18.96	18.45	18.90	18.90	0.91%	5,560,050
Dec 31, 2025	18.44	18.86	18.43	18.73	18.73	1.68%	3,974,600
Dec 30, 2025	18.55	18.96	18.42	18.42	18.42	-0.43%	3,832,100
Dec 29, 2025	18.29	18.64	18.12	18.50	18.50	1.37%	3,630,300
Dec 26, 2025	18.46	18.57	18.21	18.25	18.25	-1.14%	2,893,000
Dec 25, 2025	17.85	18.52	17.85	18.46	18.46	3.65%	3,572,100
Dec 24, 2025	17.80	17.97	17.77	17.81	17.81	0.06%	2,055,050
Dec 23, 2025	18.09	18.20	17.77	17.80	17.80	-1.66%	2,346,770
Dec 22, 2025	18.02	18.33	17.79	18.10	18.10	0.67%	3,152,200
Dec 19, 2025	17.50	18.12	17.49	17.98	17.98	2.74%	3,040,200
Dec 18, 2025	17.15	17.78	17.07	17.50	17.50	1.69%	2,747,430
Dec 17, 2025	17.13	17.33	16.81	17.21	17.21	0.06%	2,993,846
Dec 16, 2025	17.41	17.57	17.00	17.20	17.20	-1.32%	3,711,510
Dec 15, 2025	17.43	17.65	17.08	17.43	17.43	-0.51%	3,477,300
Dec 12, 2025	17.67	17.95	17.40	17.52	17.52	-0.74%	3,275,800
Dec 11, 2025	18.21	18.29	17.65	17.65	17.65	-3.23%	3,086,800
Dec 10, 2025	18.52	18.64	18.06	18.24	18.24	-0.65%	2,873,000
Dec 9, 2025	18.51	18.70	18.34	18.36	18.36	-1.24%	2,655,600
Dec 8, 2025	18.16	18.68	18.09	18.59	18.59	2.76%	4,813,800
Dec 5, 2025	17.70	18.15	17.38	18.09	18.09	2.49%	3,598,575
Dec 4, 2025	18.01	18.24	17.53	17.65	17.65	-2.54%	3,810,701
Dec 3, 2025	18.71	18.71	18.01	18.11	18.11	-2.79%	4,166,500
Dec 2, 2025	18.71	18.74	18.38	18.63	18.63	-0.53%	3,037,000
Dec 1, 2025	18.84	19.03	18.67	18.73	18.73	-0.85%	4,192,410
Nov 28, 2025	18.74	18.91	18.52	18.89	18.89	0.59%	2,938,910
Nov 27, 2025	18.74	18.92	18.63	18.78	18.78	0.37%	3,374,700
Nov 26, 2025	18.92	19.23	18.69	18.71	18.71	-1.73%	4,764,200
Nov 25, 2025	18.68	19.19	18.56	19.04	19.04	2.20%	5,235,225
Nov 24, 2025	18.13	18.66	18.02	18.63	18.63	2.76%	5,071,800
Nov 21, 2025	18.62	18.90	18.01	18.13	18.13	-3.41%	5,466,488
Nov 20, 2025	18.99	18.99	18.51	18.77	18.77	-0.11%	3,749,533
Nov 19, 2025	19.08	19.25	18.73	18.79	18.79	-1.88%	4,091,910
Nov 18, 2025	19.01	19.32	18.80	19.15	19.15	0.37%	5,020,220