Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.08	57.20	54.46	56.53	56.53	3.52%	1,657,824
Mar 5, 2026	54.80	55.49	53.73	54.61	54.61	1.20%	1,417,019
Mar 4, 2026	53.57	55.16	53.41	53.96	53.96	-1.87%	1,525,001
Mar 3, 2026	57.68	58.35	54.80	54.99	54.99	-4.03%	1,750,332
Mar 2, 2026	58.00	58.80	56.67	57.30	57.30	-2.72%	1,670,125
Feb 27, 2026	58.85	59.86	58.41	58.90	58.90	-0.67%	959,050
Feb 26, 2026	58.55	59.49	57.92	59.30	59.30	1.47%	1,591,949
Feb 25, 2026	58.89	58.89	57.96	58.44	58.44	-0.27%	961,948
Feb 24, 2026	59.18	59.79	58.01	58.60	58.60	-0.68%	1,259,680
Feb 13, 2026	59.00	60.88	58.83	59.00	59.00	0.08%	1,758,980
Feb 12, 2026	58.40	60.00	58.24	58.95	58.95	0.86%	1,732,136
Feb 11, 2026	59.32	59.54	58.16	58.45	58.45	-1.70%	1,418,305
Feb 10, 2026	60.48	60.60	59.00	59.46	59.46	-1.74%	1,292,620
Feb 9, 2026	60.05	60.65	58.81	60.51	60.51	1.48%	2,186,230
Feb 6, 2026	59.89	60.80	58.91	59.63	59.63	-1.42%	1,850,867
Feb 5, 2026	57.50	61.35	56.70	60.49	60.49	5.20%	3,721,772
Feb 4, 2026	57.34	57.70	56.60	57.50	57.50	0.02%	1,209,704
Feb 3, 2026	57.30	58.00	57.00	57.49	57.49	1.05%	1,435,692
Feb 2, 2026	58.79	58.96	56.40	56.89	56.89	-3.23%	1,824,018
Jan 30, 2026	57.61	59.05	56.08	58.79	58.79	1.54%	1,960,460
Jan 29, 2026	59.38	59.86	57.68	57.90	57.90	-2.49%	1,707,037
Jan 28, 2026	60.21	60.40	58.60	59.38	59.38	-1.46%	2,490,974
Jan 27, 2026	59.67	60.74	59.02	60.26	60.26	0.97%	2,129,550
Jan 26, 2026	62.23	63.07	59.45	59.68	59.68	-3.32%	3,256,587
Jan 23, 2026	63.15	63.21	60.03	61.73	61.73	-2.20%	4,267,120
Jan 22, 2026	60.56	63.60	59.34	63.12	63.12	5.39%	4,730,136
Jan 21, 2026	58.13	60.30	57.80	59.89	59.89	2.45%	2,623,300
Jan 20, 2026	60.55	61.75	58.00	58.46	58.46	-3.45%	3,655,351
Jan 19, 2026	60.00	62.20	59.32	60.55	60.55	0.38%	3,960,392
Jan 16, 2026	59.20	61.08	58.98	60.32	60.32	2.27%	3,208,340
Jan 15, 2026	59.30	60.48	58.30	58.98	58.98	-0.24%	2,451,264
Jan 14, 2026	58.96	60.95	57.86	59.12	59.12	1.25%	4,951,284
Jan 13, 2026	59.00	60.80	57.50	58.39	58.39	-0.61%	5,052,308
Jan 12, 2026	57.30	60.00	55.08	58.75	58.75	2.53%	7,136,567
Jan 9, 2026	50.20	57.98	50.00	57.30	57.30	14.19%	8,365,733
Jan 8, 2026	50.54	50.92	49.92	50.18	50.18	-0.87%	2,059,648
Jan 7, 2026	51.61	52.16	50.35	50.62	50.62	-1.90%	2,177,614
Jan 6, 2026	51.51	52.29	51.02	51.60	51.60	-0.44%	2,420,350
Jan 5, 2026	52.26	52.70	51.48	51.83	51.83	-2.68%	3,588,439
Dec 31, 2025	52.60	55.43	52.60	53.26	53.26	2.03%	6,002,887
Dec 30, 2025	50.34	53.24	50.30	52.20	52.20	3.02%	4,323,655
Dec 29, 2025	51.50	51.80	49.79	50.67	50.67	-2.20%	2,932,898
Dec 26, 2025	51.11	53.23	50.70	51.81	51.81	-0.94%	4,302,680
Dec 25, 2025	54.00	54.00	51.37	52.30	52.30	3.81%	5,314,456
Dec 24, 2025	47.51	50.50	47.16	50.38	50.38	6.06%	2,334,283
Dec 23, 2025	47.89	48.25	47.17	47.50	47.50	-0.98%	1,111,090
Dec 22, 2025	47.73	48.55	47.59	47.97	47.97	0.59%	880,800
Dec 19, 2025	47.60	48.10	47.37	47.69	47.69	0.51%	737,010
Dec 18, 2025	47.98	48.25	47.33	47.45	47.45	-1.10%	1,077,810
Dec 17, 2025	47.01	48.20	46.01	47.98	47.98	2.04%	1,473,097