Zhengyuan Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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