Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	46.95	47.29	46.35	47.02	47.02	0.11%	953,772
Dec 15, 2025	47.51	48.06	46.93	46.97	46.97	-1.84%	814,314
Dec 12, 2025	47.78	48.25	47.25	47.85	47.85	-0.25%	868,127
Dec 11, 2025	48.69	48.98	47.75	47.97	47.97	-1.42%	719,500
Dec 10, 2025	48.98	48.99	48.10	48.66	48.66	-0.25%	737,770
Dec 9, 2025	49.48	49.48	48.40	48.78	48.78	-0.63%	973,739
Dec 8, 2025	48.52	49.60	48.32	49.09	49.09	1.68%	1,284,010
Dec 5, 2025	47.60	49.20	47.37	48.28	48.28	1.43%	1,570,708
Dec 4, 2025	47.82	48.29	47.20	47.60	47.60	-0.34%	737,196
Dec 3, 2025	48.04	48.83	47.59	47.76	47.76	-0.40%	819,645
Dec 2, 2025	49.09	49.49	47.94	47.95	47.95	-2.76%	876,650
Dec 1, 2025	48.92	49.60	48.71	49.31	49.31	-0.14%	842,203
Nov 28, 2025	47.86	49.42	47.50	49.38	49.38	3.18%	1,204,458
Nov 27, 2025	48.00	48.45	47.77	47.86	47.86	-0.37%	634,420
Nov 26, 2025	47.69	49.10	47.41	48.04	48.04	0.71%	1,007,770
Nov 25, 2025	47.47	48.38	47.47	47.70	47.70	0.46%	979,677
Nov 24, 2025	47.03	47.86	46.70	47.48	47.48	0.98%	803,060
Nov 21, 2025	48.58	48.72	46.40	47.02	47.02	-3.81%	1,654,302
Nov 20, 2025	49.29	49.55	48.74	48.88	48.88	-0.18%	590,836
Nov 19, 2025	49.94	50.38	48.78	48.97	48.97	-1.94%	995,723
Nov 18, 2025	50.47	50.58	49.82	49.94	49.94	-1.05%	817,037
Nov 17, 2025	50.94	51.21	49.98	50.47	50.47	-1.23%	1,162,176
Nov 14, 2025	51.57	52.56	50.74	51.10	51.10	-0.91%	1,557,030
Nov 13, 2025	51.01	52.30	50.65	51.57	51.57	0.33%	1,381,508