Zhejiang Zoenn Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.36	16.66	15.15	15.88	15.88	-4.62%	9,118,548
Aug 25, 2026	18.00	18.03	16.05	16.65	16.65	-12.83%	10,318,123
Aug 24, 2026	18.58	19.12	17.72	19.10	19.10	5.18%	6,251,100
Aug 21, 2026	18.58	18.70	17.35	18.16	18.16	-2.21%	6,730,600
Aug 20, 2026	17.01	18.63	16.88	18.57	18.57	8.66%	6,511,900
Aug 19, 2026	18.00	18.00	16.72	17.09	17.09	-5.21%	7,947,649
Aug 18, 2026	17.99	18.29	17.54	18.03	18.03	0.11%	5,059,511
Aug 17, 2026	16.76	18.02	16.52	18.01	18.01	6.07%	11,229,311
Aug 14, 2026	15.79	17.10	15.62	16.98	16.98	7.54%	4,433,376
Aug 13, 2026	16.32	16.55	15.75	15.79	15.79	-3.25%	3,602,585
Aug 12, 2026	16.36	16.58	15.98	16.32	16.32	0.74%	3,129,491
Aug 11, 2026	15.87	16.48	15.87	16.20	16.20	0.93%	3,530,789
Aug 10, 2026	16.30	16.30	15.34	16.05	16.05	0.75%	4,319,746
Aug 7, 2026	15.66	15.93	15.12	15.93	15.93	2.44%	4,705,194
Aug 6, 2026	15.47	15.81	15.33	15.55	15.55	-	3,903,400
Aug 5, 2026	15.54	15.69	15.11	15.55	15.55	1.50%	4,498,670
Aug 4, 2026	14.35	15.57	14.07	15.32	15.32	7.89%	6,990,900
Aug 3, 2026	15.40	15.56	13.43	14.20	14.20	-8.03%	8,243,616
Jul 31, 2026	15.00	15.68	14.80	15.44	15.44	3.55%	6,472,828
Jul 30, 2026	14.67	15.18	14.50	14.91	14.91	1.43%	6,851,874
Jul 29, 2026	14.78	15.49	14.23	14.70	14.70	-3.48%	8,910,400
Jul 28, 2026	12.85	15.60	12.76	15.23	15.23	17.15%	14,199,050
Jul 27, 2026	12.20	13.07	12.13	13.00	13.00	6.47%	3,650,800
Jul 24, 2026	11.78	12.35	11.53	12.21	12.21	2.26%	2,390,689
Jul 23, 2026	11.70	12.06	11.43	11.94	11.94	1.53%	1,951,000
Jul 22, 2026	11.70	11.91	11.05	11.76	11.76	-1.26%	3,738,400
Jul 21, 2026	12.32	12.35	10.78	11.91	11.91	-3.33%	8,428,500
Jul 20, 2026	13.47	13.74	12.11	12.32	12.32	-8.94%	3,639,509
Jul 17, 2026	14.10	14.22	13.18	13.53	13.53	-4.04%	2,195,100
Jul 16, 2026	14.15	14.49	13.97	14.10	14.10	-1.81%	1,533,000
Jul 15, 2026	13.90	14.36	13.90	14.36	14.36	1.20%	1,609,700
Jul 14, 2026	13.95	14.38	13.65	14.19	14.19	2.68%	2,271,800
Jul 13, 2026	14.26	14.50	13.56	13.82	13.82	-1.99%	2,375,400
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