Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.09	14.09	13.15	14.04	14.04	1.74%	3,663,300
Oct 8, 2026	13.82	14.11	13.65	13.80	13.80	-0.72%	2,751,700
Sep 30, 2026	14.09	14.20	13.85	13.90	13.90	-1.35%	2,508,890
Sep 29, 2026	13.82	14.16	13.82	14.09	14.09	1.44%	2,644,000
Sep 28, 2026	13.89	14.05	13.71	13.89	13.89	-0.22%	3,160,666
Sep 24, 2026	13.97	14.12	13.81	13.92	13.92	-1.07%	3,478,900
Sep 23, 2026	14.29	14.36	13.89	14.07	14.07	-2.09%	5,455,931
Sep 22, 2026	13.63	14.56	13.57	14.37	14.37	5.90%	7,625,470
Sep 21, 2026	13.14	13.68	13.14	13.57	13.57	3.75%	4,392,000
Sep 18, 2026	13.20	13.49	13.02	13.08	13.08	-0.83%	2,896,300
Sep 17, 2026	12.97	13.22	12.80	13.19	13.19	1.38%	3,235,000
Sep 16, 2026	12.74	13.08	12.57	13.01	13.01	2.04%	3,451,700
Sep 15, 2026	13.22	13.22	12.67	12.75	12.75	-3.19%	3,100,770
Sep 14, 2026	13.19	13.42	13.05	13.17	13.17	-0.15%	3,555,250
Sep 11, 2026	13.48	13.56	13.05	13.19	13.19	-2.94%	3,509,000
Sep 10, 2026	13.80	13.80	13.58	13.59	13.59	-1.52%	2,044,170
Sep 9, 2026	13.94	13.95	13.76	13.80	13.80	-0.93%	2,455,374
Sep 8, 2026	13.86	14.10	13.78	13.93	13.93	0.58%	2,214,300
Sep 7, 2026	13.90	14.03	13.82	13.85	13.85	-0.57%	2,678,580
Sep 4, 2026	13.93	14.30	13.83	13.93	13.93	0.43%	3,792,700
Sep 3, 2026	14.27	14.42	13.86	13.87	13.87	-2.26%	3,395,200
Sep 2, 2026	14.18	14.38	13.99	14.19	14.19	-0.14%	3,878,990
Sep 1, 2026	13.91	14.35	13.87	14.21	14.21	2.16%	5,965,500
Aug 31, 2026	13.41	13.97	13.37	13.91	13.91	3.34%	5,258,563
Aug 28, 2026	13.30	13.58	13.28	13.46	13.46	1.51%	3,826,200
Aug 27, 2026	13.30	13.50	13.10	13.26	13.26	0.08%	3,169,200
Aug 26, 2026	13.25	13.40	13.11	13.25	13.25	-0.90%	2,631,700
Aug 25, 2026	12.78	13.43	12.70	13.37	13.37	4.21%	3,499,700
Aug 24, 2026	12.97	13.05	12.71	12.83	12.83	-1.08%	3,627,000
Aug 21, 2026	12.89	12.98	12.62	12.97	12.97	0.23%	2,360,500
Aug 20, 2026	12.65	12.97	12.65	12.94	12.94	2.54%	2,344,100
Aug 19, 2026	13.03	13.03	12.58	12.62	12.62	-3.52%	3,368,000
Aug 18, 2026	13.18	13.18	12.88	13.08	13.08	-0.53%	2,783,400
Aug 17, 2026	12.96	13.18	12.70	13.15	13.15	1.47%	3,442,400
Aug 14, 2026	12.99	13.07	12.78	12.96	12.96	0.08%	2,969,500
Aug 13, 2026	13.20	13.36	12.92	12.95	12.95	-2.12%	3,162,400
Aug 12, 2026	13.04	13.30	13.00	13.23	13.23	0.92%	3,358,900
Aug 11, 2026	13.28	13.30	12.93	13.11	13.11	-0.61%	3,431,525
Aug 10, 2026	12.97	13.21	12.73	13.19	13.19	2.01%	5,303,800
Aug 7, 2026	13.25	13.28	12.54	12.93	12.93	-1.60%	5,337,100
Aug 6, 2026	12.95	13.31	12.90	13.14	13.14	1.08%	4,221,690
Aug 5, 2026	12.98	13.28	12.81	13.00	13.00	0.62%	5,126,000
Aug 4, 2026	12.90	13.10	12.80	12.92	12.92	1.25%	4,305,315
Aug 3, 2026	12.68	12.88	12.48	12.76	12.76	0.31%	6,625,200
Jul 31, 2026	12.19	12.95	12.17	12.72	12.72	4.78%	6,882,078
Jul 30, 2026	11.96	12.47	11.82	12.14	12.14	2.19%	6,557,100
Jul 29, 2026	11.64	11.96	11.64	11.88	11.88	2.15%	3,857,100
Jul 28, 2026	11.38	11.74	11.31	11.63	11.63	1.75%	3,391,100
Jul 27, 2026	11.06	11.47	11.02	11.43	11.43	2.97%	3,773,800
Jul 24, 2026	11.36	11.36	10.95	11.10	11.10	-2.97%	3,204,800