Zhejiang Zoenn Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.09	14.40	13.96	14.10	14.10	-0.70%	1,781,100
Jul 9, 2026	14.08	14.28	13.73	14.20	14.20	0.92%	1,967,600
Jul 8, 2026	14.56	14.56	14.02	14.07	14.07	-3.37%	1,610,700
Jul 7, 2026	14.44	15.30	14.30	14.56	14.56	-0.21%	2,579,400
Jul 6, 2026	14.90	15.08	14.44	14.59	14.59	-2.67%	2,224,200
Jul 3, 2026	15.36	15.65	14.69	14.99	14.99	-0.93%	2,167,200
Jul 2, 2026	15.25	15.49	14.94	15.13	15.13	-0.79%	2,431,100
Jul 1, 2026	14.63	15.79	14.63	15.25	15.25	3.25%	3,733,285
Jun 30, 2026	14.09	14.78	13.98	14.77	14.77	4.83%	2,483,500
Jun 29, 2026	13.90	14.33	13.58	14.09	14.09	-	4,644,100
Jun 26, 2026	13.13	14.25	13.10	14.09	14.09	5.86%	6,491,757
Jun 25, 2026	13.90	14.22	13.27	13.31	13.31	-4.93%	3,378,500
Jun 24, 2026	14.15	14.29	13.73	14.00	14.00	-1.48%	1,866,500
Jun 23, 2026	14.20	14.50	14.02	14.21	14.21	-0.49%	2,360,700
Jun 22, 2026	14.64	14.94	13.96	14.28	14.28	-3.38%	3,451,200
Jun 18, 2026	14.85	15.10	14.51	14.78	14.78	-0.47%	1,994,200
Jun 17, 2026	14.35	14.85	14.22	14.85	14.85	2.70%	4,002,200
Jun 16, 2026	14.44	14.70	14.28	14.46	14.46	-0.89%	2,376,600
Jun 15, 2026	14.39	14.63	14.25	14.59	14.59	1.74%	1,969,100
Jun 12, 2026	14.58	14.60	14.05	14.34	14.34	-1.17%	3,261,100
Jun 11, 2026	13.69	14.51	13.35	14.51	14.51	5.84%	4,875,500
Jun 10, 2026	14.18	14.18	13.40	13.71	13.71	-3.31%	4,423,900
Jun 9, 2026	14.25	14.64	14.05	14.18	14.18	-1.80%	2,560,400
Jun 8, 2026	14.40	14.90	14.25	14.44	14.44	-1.90%	3,047,200
Jun 5, 2026	14.89	15.00	14.23	14.72	14.72	-0.34%	2,724,100
Jun 4, 2026	14.90	15.05	14.68	14.77	14.77	-1.60%	2,585,300
Jun 3, 2026	15.21	15.42	14.81	15.01	15.01	-1.31%	2,621,600
Jun 2, 2026	15.31	15.38	14.67	15.21	15.21	-0.72%	3,021,000
Jun 1, 2026	15.08	15.66	14.96	15.32	15.32	1.12%	2,714,602
May 29, 2026	16.03	16.25	14.99	15.15	15.15	-5.31%	5,587,902
May 28, 2026	16.36	16.99	15.81	16.00	16.00	-2.20%	6,151,400
May 27, 2026	15.75	16.40	15.35	16.36	16.36	4.01%	7,338,105
May 26, 2026	15.71	15.85	15.32	15.73	15.73	0.19%	4,925,200
May 25, 2026	15.73	16.10	15.40	15.70	15.70	-0.19%	5,695,200
May 22, 2026	15.75	15.92	15.47	15.73	15.73	0.13%	4,148,173
May 21, 2026	16.36	16.61	15.62	15.71	15.71	-3.02%	6,819,073
May 20, 2026	16.84	16.89	16.02	16.20	16.20	-1.88%	11,216,300
May 19, 2026	19.28	19.38	16.13	16.51	16.51	-14.28%	18,389,990
May 18, 2026	19.00	19.62	18.97	19.26	19.26	0.84%	5,761,700
May 15, 2026	19.37	19.59	18.00	19.10	19.10	-1.34%	6,766,346
May 14, 2026	19.32	19.88	19.01	19.36	19.36	0.62%	7,131,090
May 13, 2026	18.98	19.30	18.50	19.24	19.24	2.83%	6,559,515
May 12, 2026	18.32	18.88	18.10	18.71	18.71	1.80%	4,840,600
May 11, 2026	18.34	19.09	17.64	18.38	18.38	0.71%	9,496,287
May 8, 2026	16.80	18.46	16.75	18.25	18.25	8.50%	9,155,160
May 7, 2026	16.28	17.07	16.07	16.82	16.82	4.54%	4,936,800
May 6, 2026	16.03	16.47	15.75	16.09	16.09	0.50%	4,342,988
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