Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	18.70	19.04	18.66	18.88	18.88	-0.05%	2,951,100
Mar 13, 2026	19.14	19.24	18.82	18.89	18.89	-1.82%	3,021,800
Mar 12, 2026	19.55	19.85	19.12	19.24	19.24	-1.59%	3,875,940
Mar 11, 2026	19.69	19.80	19.48	19.55	19.55	0.21%	4,305,500
Mar 10, 2026	19.05	19.56	19.05	19.51	19.51	3.12%	4,614,800
Mar 9, 2026	18.54	19.12	18.10	18.92	18.92	1.23%	5,374,400
Mar 6, 2026	17.99	18.73	17.88	18.69	18.69	3.43%	3,669,100
Mar 5, 2026	18.12	18.49	17.99	18.07	18.07	2.03%	4,299,200
Mar 4, 2026	17.90	18.14	16.90	17.71	17.71	-1.77%	6,111,939
Mar 3, 2026	19.00	19.08	17.90	18.03	18.03	-4.30%	7,356,731
Mar 2, 2026	20.17	20.28	18.80	18.84	18.84	-8.37%	10,472,870
Feb 27, 2026	20.28	20.68	20.14	20.56	20.56	1.58%	7,464,762
Feb 26, 2026	20.18	20.30	19.98	20.24	20.24	0.55%	3,486,100
Feb 25, 2026	19.85	20.30	19.78	20.13	20.13	1.87%	4,366,200
Feb 24, 2026	19.96	20.05	19.52	19.76	19.76	-1.45%	6,855,174
Feb 13, 2026	19.43	20.18	19.43	20.05	20.05	3.19%	6,019,300
Feb 12, 2026	19.80	19.94	19.30	19.43	19.43	-2.56%	6,167,700
Feb 11, 2026	20.42	20.42	19.88	19.94	19.94	-1.58%	3,976,328
Feb 10, 2026	20.37	20.68	20.26	20.26	20.26	-0.25%	2,806,609
Feb 9, 2026	20.11	20.40	19.88	20.31	20.31	2.27%	3,564,658
Feb 6, 2026	19.69	20.16	19.51	19.86	19.86	0.76%	2,612,900
Feb 5, 2026	19.82	20.04	19.70	19.71	19.71	-0.86%	2,898,900
Feb 4, 2026	20.13	20.19	19.72	19.88	19.88	-1.14%	3,525,000
Feb 3, 2026	19.78	20.15	19.58	20.11	20.11	3.66%	4,326,984
Feb 2, 2026	19.60	20.05	19.40	19.40	19.40	-0.67%	5,249,410
Jan 30, 2026	19.45	19.64	19.25	19.53	19.53	-0.10%	3,752,140
Jan 29, 2026	19.70	20.17	19.31	19.55	19.55	-0.76%	4,169,745
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