Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	12.03	12.90	11.52	11.52	-	-1.71%	2,526,500
Jun 26, 2026	12.10	12.10	11.59	11.72	11.72	-3.78%	4,252,400
Jun 25, 2026	12.50	12.58	12.01	12.18	12.18	-3.03%	3,904,914
Jun 24, 2026	13.10	13.14	12.41	12.56	12.56	-4.05%	3,745,350
Jun 23, 2026	12.97	13.39	12.93	13.09	13.09	-0.08%	3,442,640
Jun 22, 2026	12.63	13.13	12.24	13.10	13.10	3.07%	4,591,900
Jun 18, 2026	12.80	12.90	12.50	12.71	12.71	-1.17%	3,950,380
Jun 17, 2026	13.27	13.27	12.75	12.86	12.86	-3.45%	3,693,750
Jun 16, 2026	13.29	13.42	12.96	13.32	13.32	0.30%	3,256,808
Jun 15, 2026	13.35	13.76	13.13	13.28	13.28	-0.30%	4,269,800
Jun 12, 2026	13.26	13.44	12.92	13.32	13.32	2.15%	3,320,090
Jun 11, 2026	13.26	13.43	12.80	13.04	13.04	-2.61%	3,789,974
Jun 10, 2026	13.67	13.80	13.14	13.39	13.39	-2.33%	3,950,470
Jun 9, 2026	13.81	14.05	13.45	13.71	13.71	-	3,666,100
Jun 8, 2026	13.70	14.18	13.37	13.71	13.71	-1.72%	4,703,000
Jun 5, 2026	13.55	14.20	13.31	13.95	13.95	3.10%	4,172,674
Jun 4, 2026	13.82	13.92	13.41	13.53	13.53	-2.52%	3,409,189
Jun 3, 2026	14.15	14.26	13.78	13.88	13.88	-1.56%	3,429,100
Jun 2, 2026	14.68	14.74	14.03	14.10	14.10	-3.36%	4,456,100
Jun 1, 2026	13.92	14.87	13.86	14.61	14.59	4.96%	6,681,205
May 29, 2026	14.36	14.54	13.80	13.92	13.90	-3.06%	3,065,496
May 28, 2026	14.22	14.54	13.84	14.36	14.34	0.84%	3,819,815
May 27, 2026	14.61	14.75	14.01	14.24	14.22	-2.53%	4,707,500
May 26, 2026	14.91	14.95	14.44	14.61	14.59	-2.60%	4,190,006
May 25, 2026	15.41	15.58	14.80	15.00	14.98	-2.22%	3,636,400
May 22, 2026	15.21	15.46	14.91	15.34	15.32	1.86%	3,365,709
May 21, 2026	15.86	16.02	15.00	15.06	15.04	-4.02%	3,940,222
May 20, 2026	16.03	16.09	15.61	15.69	15.67	-2.55%	2,848,100
May 19, 2026	16.00	16.30	15.78	16.10	16.08	0.31%	3,249,020
May 18, 2026	15.60	16.08	15.53	16.05	16.03	3.08%	4,813,315
May 15, 2026	15.90	16.06	15.48	15.57	15.55	-2.08%	4,389,900
May 14, 2026	16.16	16.28	15.90	15.90	15.88	-1.30%	3,805,065
May 13, 2026	16.59	16.59	16.05	16.11	16.09	-2.36%	5,284,963
May 12, 2026	16.96	16.97	16.50	16.50	16.48	-2.65%	3,969,178
May 11, 2026	17.10	17.21	16.67	16.95	16.93	-0.88%	4,706,399
May 8, 2026	16.95	17.17	16.82	17.10	17.08	1.12%	3,597,972
May 7, 2026	16.61	17.03	16.45	16.91	16.89	2.18%	5,709,722
May 6, 2026	16.90	17.05	16.42	16.55	16.53	-0.30%	6,455,500
Apr 30, 2026	16.70	17.00	16.52	16.60	16.58	-0.66%	8,804,680
Apr 29, 2026	16.56	16.92	15.82	16.71	16.69	-1.07%	8,865,100
Apr 28, 2026	17.24	17.35	16.81	16.89	16.87	-2.03%	3,026,100
Apr 27, 2026	16.89	17.45	16.60	17.24	17.22	2.68%	3,724,900
Apr 24, 2026	16.70	16.98	16.41	16.79	16.77	0.12%	3,142,300
Apr 23, 2026	17.11	17.19	16.70	16.77	16.75	-1.81%	2,718,463
Apr 22, 2026	16.94	17.12	16.77	17.08	17.06	0.83%	1,961,947
Apr 21, 2026	17.10	17.23	16.88	16.94	16.92	-1.05%	2,883,900
Apr 20, 2026	17.02	17.23	16.86	17.12	17.10	0.59%	2,732,600
Apr 17, 2026	17.33	17.33	16.88	17.02	17.00	-1.62%	2,709,700
Apr 16, 2026	16.96	17.37	16.88	17.30	17.28	2.19%	3,030,500
Apr 15, 2026	17.21	17.28	16.90	16.93	16.91	-0.99%	2,652,300