Zhejiang Zoenn Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.79	16.29	15.79	16.01	16.01	1.01%	4,046,242
Apr 29, 2026	15.84	16.15	15.70	15.85	15.85	-0.19%	3,144,200
Apr 28, 2026	16.66	16.67	15.78	15.88	15.88	-5.14%	6,032,360
Apr 27, 2026	17.10	17.13	16.17	16.74	16.74	-1.30%	6,734,700
Apr 24, 2026	16.34	17.14	16.10	16.96	16.96	3.79%	7,109,300
Apr 23, 2026	16.33	16.92	16.00	16.34	16.34	-	7,666,200
Apr 22, 2026	15.23	16.80	15.10	16.34	16.34	9.66%	13,471,300
Apr 21, 2026	14.38	15.43	13.84	14.90	14.90	3.11%	15,464,500
Apr 20, 2026	14.39	15.05	13.88	14.45	14.45	0.49%	10,924,790
Apr 17, 2026	14.57	14.95	14.02	14.38	14.38	-1.44%	8,864,526
Apr 16, 2026	15.24	15.26	13.91	14.59	14.59	-3.19%	12,336,340
Apr 15, 2026	16.72	16.78	14.98	15.07	15.07	-9.87%	7,584,600
Apr 14, 2026	16.51	16.73	16.22	16.72	16.72	1.46%	2,229,000
Apr 13, 2026	15.89	16.58	15.84	16.48	16.48	3.06%	1,896,400
Apr 10, 2026	15.69	16.05	15.68	15.99	15.99	2.43%	1,873,200
Apr 9, 2026	15.71	15.71	15.28	15.61	15.61	-0.64%	1,612,800
Apr 8, 2026	15.47	15.77	15.47	15.71	15.71	3.42%	1,959,500
Apr 7, 2026	15.36	15.36	15.06	15.19	15.19	-1.17%	1,948,700
Apr 3, 2026	15.79	16.15	15.35	15.37	15.37	-2.47%	3,940,500
Apr 2, 2026	15.26	16.30	15.16	15.76	15.76	3.28%	4,666,000
Apr 1, 2026	15.27	15.35	15.10	15.26	15.26	1.67%	1,352,100
Mar 31, 2026	15.33	15.56	15.01	15.01	15.01	-2.02%	2,627,200
Mar 30, 2026	15.00	15.45	14.89	15.32	15.32	0.46%	2,417,200
Mar 27, 2026	15.18	15.31	14.93	15.25	15.25	-0.59%	2,826,700
Mar 26, 2026	15.57	15.79	15.15	15.34	15.34	-1.54%	1,972,100
Mar 25, 2026	15.51	15.77	15.48	15.58	15.58	0.45%	1,537,400
Mar 24, 2026	15.52	15.66	14.95	15.51	15.51	0.85%	2,460,200
Mar 23, 2026	16.02	16.05	14.68	15.38	15.38	-4.83%	3,686,400
Mar 20, 2026	16.07	16.36	15.74	16.16	16.16	-0.06%	1,751,600
Mar 19, 2026	16.35	16.37	15.93	16.17	16.17	-1.22%	1,344,000
Mar 18, 2026	16.35	16.44	16.00	16.37	16.37	0.18%	1,578,000
Mar 17, 2026	17.33	17.33	16.06	16.34	16.34	-1.27%	2,471,500
Mar 16, 2026	16.55	16.63	16.34	16.55	16.55	0.12%	1,174,200
Mar 13, 2026	16.74	16.80	16.45	16.53	16.53	-1.49%	1,804,300
Mar 12, 2026	16.87	17.13	16.52	16.78	16.78	-0.06%	1,517,853
Mar 11, 2026	17.09	17.25	16.61	16.79	16.79	-1.29%	2,453,753
Mar 10, 2026	16.45	17.10	16.45	17.01	17.01	3.22%	2,429,900
Mar 9, 2026	16.26	16.90	15.84	16.48	16.48	-0.72%	2,847,200
Mar 6, 2026	16.55	16.80	16.12	16.60	16.60	1.90%	2,198,300
Mar 5, 2026	16.50	16.69	16.27	16.29	16.29	-0.61%	2,144,900
Mar 4, 2026	16.30	16.58	16.12	16.39	16.39	-0.30%	1,853,800
Mar 3, 2026	17.10	17.26	16.20	16.44	16.44	-3.75%	3,537,356
Mar 2, 2026	17.47	17.51	16.85	17.08	17.08	-3.77%	3,815,300
Feb 27, 2026	17.42	17.75	17.07	17.75	17.75	1.84%	3,955,000
Feb 26, 2026	17.51	17.59	17.30	17.43	17.43	-0.68%	2,220,600
Feb 25, 2026	17.75	17.85	17.45	17.55	17.55	-1.02%	2,309,900
Feb 24, 2026	18.30	18.30	17.58	17.73	17.73	-2.85%	4,681,000
Feb 13, 2026	18.30	18.75	18.04	18.25	18.25	-0.05%	2,673,500
Feb 12, 2026	18.33	18.50	18.00	18.26	18.26	-0.05%	2,906,600
Feb 11, 2026	18.60	18.65	18.22	18.27	18.27	-1.67%	2,887,360