Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	11.07	11.44	10.95	11.44	11.44	2.97%	3,963,500
Jul 22, 2026	11.41	11.46	10.99	11.11	11.11	-2.97%	4,344,800
Jul 21, 2026	11.40	11.62	10.95	11.45	11.45	0.44%	6,890,100
Jul 20, 2026	11.65	12.19	11.23	11.40	11.40	-2.40%	5,777,800
Jul 17, 2026	12.06	12.32	11.56	11.68	11.68	-3.47%	4,566,100
Jul 16, 2026	11.90	12.28	11.73	12.10	12.10	1.68%	3,956,260
Jul 15, 2026	11.67	12.06	11.61	11.90	11.90	1.80%	2,987,390
Jul 14, 2026	11.41	11.71	11.20	11.69	11.69	1.74%	4,234,100
Jul 13, 2026	11.98	12.05	11.45	11.49	11.49	-3.77%	3,718,770
Jul 10, 2026	11.62	12.19	11.47	11.94	11.94	1.62%	3,579,700
Jul 9, 2026	11.60	11.90	11.40	11.75	11.75	0.26%	3,712,601
Jul 8, 2026	11.59	11.80	11.42	11.72	11.72	0.09%	3,383,200
Jul 7, 2026	12.04	12.08	11.62	11.71	11.71	-2.74%	2,960,900
Jul 6, 2026	12.29	12.45	11.98	12.04	12.04	-2.03%	3,591,500
Jul 3, 2026	12.30	12.42	12.08	12.29	12.29	1.91%	4,611,501
Jul 2, 2026	12.30	12.65	11.97	12.06	12.06	-2.51%	4,960,600
Jul 1, 2026	11.89	12.65	11.80	12.37	12.37	5.10%	6,405,415
Jun 30, 2026	12.04	12.35	11.74	11.77	11.77	-1.92%	5,717,200
Jun 29, 2026	12.03	13.24	11.38	12.00	12.00	2.39%	7,266,772
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