Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.53	38.07	34.16	37.87	37.87	4.35%	2,596,670
Oct 22, 2026	37.69	38.01	36.01	36.29	36.29	-3.54%	1,625,896
Oct 21, 2026	37.99	38.50	37.30	37.62	37.62	-0.34%	1,072,770
Oct 20, 2026	36.63	38.38	36.63	37.75	37.75	2.41%	1,555,884
Oct 19, 2026	35.60	37.11	35.20	36.86	36.86	2.30%	1,742,866
Oct 16, 2026	37.58	37.90	35.75	36.03	36.03	-2.41%	1,651,788
Oct 15, 2026	37.86	38.24	36.60	36.92	36.92	-4.25%	2,248,276
Oct 14, 2026	38.85	39.50	38.46	38.56	38.56	-1.05%	1,332,776
Oct 13, 2026	38.68	39.65	37.61	38.97	38.97	-0.64%	1,776,960
Oct 12, 2026	39.99	40.24	38.83	39.22	39.22	-1.90%	1,751,808
Oct 9, 2026	38.59	40.97	38.59	39.98	39.98	2.83%	2,801,389
Oct 8, 2026	40.44	41.50	38.60	38.88	38.88	-5.31%	2,703,539
Sep 30, 2026	41.97	42.46	40.93	41.06	41.06	-1.53%	1,245,454
Sep 29, 2026	41.50	42.16	40.98	41.70	41.70	0.55%	1,866,585
Sep 28, 2026	43.37	43.68	40.86	41.47	41.47	-4.67%	2,719,094
Sep 24, 2026	45.02	45.02	43.30	43.50	43.50	-3.57%	2,263,140
Sep 23, 2026	42.28	45.77	42.20	45.11	45.11	7.20%	4,663,567
Sep 22, 2026	45.35	45.35	41.64	42.08	42.08	-6.45%	4,094,920
Sep 21, 2026	45.01	45.80	44.80	45.35	44.98	0.76%	1,354,944
Sep 18, 2026	44.88	45.29	44.35	45.01	44.64	1.37%	1,436,963
Sep 17, 2026	43.99	44.96	43.55	44.40	44.04	0.68%	1,766,708
Sep 16, 2026	42.17	44.35	42.05	44.10	43.74	5.00%	2,240,972
Sep 15, 2026	41.79	43.00	41.79	42.00	41.66	0.10%	1,348,732
Sep 14, 2026	41.57	42.66	41.31	41.96	41.62	-0.12%	1,306,248
Sep 11, 2026	42.50	42.70	40.26	42.01	41.67	-2.12%	1,856,190
Sep 10, 2026	41.93	43.19	41.60	42.92	42.57	1.42%	1,559,168
Sep 9, 2026	42.48	43.17	41.92	42.32	41.97	0.09%	939,236
Sep 8, 2026	42.40	43.20	41.94	42.28	41.94	0.69%	1,437,176
Sep 7, 2026	40.88	42.20	40.63	41.99	41.65	2.79%	1,246,440
Sep 4, 2026	41.90	42.47	40.59	40.85	40.52	-2.51%	1,323,215
Sep 3, 2026	42.23	42.68	41.66	41.90	41.56	-0.78%	1,127,020
Sep 2, 2026	42.00	42.57	41.55	42.23	41.89	-0.40%	1,133,908
Sep 1, 2026	42.66	42.99	41.96	42.40	42.05	-0.49%	1,487,591
Aug 31, 2026	41.89	42.82	41.29	42.61	42.26	1.02%	1,767,300
Aug 28, 2026	42.80	43.42	41.94	42.18	41.84	-2.27%	2,070,629
Aug 27, 2026	41.79	43.50	41.79	43.16	42.81	1.36%	2,835,951
Aug 26, 2026	44.60	44.98	41.06	42.58	42.23	-4.51%	3,550,718
Aug 25, 2026	43.90	44.76	42.65	44.59	44.23	0.84%	2,732,159
Aug 24, 2026	42.40	44.47	41.04	44.22	43.86	4.84%	3,468,183
Aug 21, 2026	42.45	43.20	41.35	42.18	41.84	-0.05%	1,762,690
Aug 20, 2026	41.87	42.80	41.45	42.20	41.86	2.01%	1,219,078
Aug 19, 2026	43.04	43.72	41.00	41.37	41.03	-5.40%	2,053,276
Aug 18, 2026	43.44	43.88	42.65	43.73	43.37	1.04%	1,472,372
Aug 17, 2026	41.53	43.40	41.53	43.28	42.93	4.54%	2,289,264
Aug 14, 2026	40.73	41.66	40.63	41.40	41.06	2.07%	1,341,828
Aug 13, 2026	41.20	42.09	40.50	40.56	40.23	-1.02%	1,452,412
Aug 12, 2026	40.80	41.33	40.53	40.98	40.65	0.76%	1,013,186
Aug 11, 2026	40.88	40.98	39.80	40.67	40.34	-0.02%	1,065,584
Aug 10, 2026	40.91	41.59	39.98	40.68	40.35	-1.24%	1,355,818
Aug 7, 2026	39.39	41.78	39.10	41.19	40.85	3.67%	2,363,016