Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.13	51.00	49.95	50.64	50.64	-0.43%	880,938
Mar 26, 2026	50.52	52.00	50.40	50.86	50.86	-0.45%	909,276
Mar 25, 2026	51.17	52.39	50.96	51.09	51.09	0.79%	1,270,948
Mar 24, 2026	51.88	51.88	49.53	50.69	50.69	1.14%	1,545,245
Mar 23, 2026	52.68	53.57	49.87	50.12	50.12	-6.42%	1,874,991
Mar 20, 2026	54.77	55.27	53.30	53.56	53.56	-1.87%	829,074
Mar 19, 2026	55.20	55.70	54.35	54.58	54.58	-2.12%	1,027,890
Mar 18, 2026	56.57	56.57	54.78	55.76	55.76	-0.48%	1,395,243
Mar 17, 2026	56.90	57.12	55.81	56.03	56.03	-0.97%	879,912
Mar 16, 2026	56.49	56.87	55.25	56.58	56.58	0.68%	1,109,394
Mar 13, 2026	56.59	57.44	55.76	56.20	56.20	-0.72%	851,544
Mar 12, 2026	57.00	57.39	56.18	56.61	56.61	-0.70%	968,300
Mar 11, 2026	57.10	58.29	56.65	57.01	57.01	-0.16%	1,261,670
Mar 10, 2026	56.00	57.37	55.87	57.10	57.10	2.86%	1,284,850
Mar 9, 2026	55.97	57.57	54.28	55.51	55.51	-1.80%	1,622,748
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