Zhejiang Zoenn Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	2,459,800
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