Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.50	12.66	11.80	11.92	11.92	-4.26%	4,083,900
Oct 29, 2026	12.61	12.85	12.36	12.45	12.45	-1.27%	4,324,600
Oct 28, 2026	12.53	12.80	12.38	12.61	12.61	0.72%	2,878,350
Oct 27, 2026	13.13	13.50	12.50	12.52	12.52	-5.15%	2,811,300
Oct 26, 2026	13.01	13.42	12.91	13.20	13.20	0.46%	3,404,300
Oct 23, 2026	12.50	13.15	11.95	13.14	13.14	3.87%	4,373,966
Oct 22, 2026	13.16	13.32	12.65	12.65	12.65	-3.88%	2,719,400
Oct 21, 2026	13.34	13.52	13.02	13.16	13.16	-1.35%	2,655,600
Oct 20, 2026	12.96	13.40	12.90	13.34	13.34	1.91%	2,772,800
Oct 19, 2026	13.33	13.40	12.61	13.09	13.09	-1.21%	2,894,400
Oct 16, 2026	13.19	13.53	13.10	13.25	13.25	2.16%	2,755,700
Oct 15, 2026	13.10	13.37	12.92	12.97	12.97	-4.14%	3,235,000
Oct 14, 2026	13.90	13.97	13.41	13.53	13.53	-2.66%	2,424,500
Oct 13, 2026	13.60	13.99	13.27	13.90	13.90	0.72%	2,787,000
Oct 12, 2026	14.04	14.04	13.52	13.80	13.80	-1.71%	2,192,000
Oct 9, 2026	13.79	14.08	13.15	14.04	14.04	1.74%	3,629,100
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