Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.40	44.47	41.04	44.22	44.22	4.84%	3,468,283
Aug 21, 2026	42.45	43.20	41.35	42.18	42.18	-0.05%	1,762,690
Aug 20, 2026	41.87	42.80	41.45	42.20	42.20	2.01%	1,219,578
Aug 19, 2026	43.04	43.72	41.00	41.37	41.37	-5.40%	2,053,276
Aug 18, 2026	43.44	43.88	42.65	43.73	43.73	1.04%	1,472,572
Aug 17, 2026	41.53	43.40	41.53	43.28	43.28	4.54%	2,289,764
Aug 14, 2026	40.73	41.66	40.63	41.40	41.40	2.07%	1,341,828
Aug 13, 2026	41.20	42.09	40.50	40.56	40.56	-1.02%	1,452,412
Aug 12, 2026	40.80	41.33	40.53	40.98	40.98	0.76%	1,013,186
Aug 11, 2026	40.88	40.98	39.80	40.67	40.67	-0.02%	1,065,884
Aug 10, 2026	40.91	41.59	39.98	40.68	40.68	-1.24%	1,355,918
Aug 7, 2026	39.39	41.78	39.10	41.19	41.19	3.67%	2,363,016
Aug 6, 2026	39.27	40.12	38.80	39.73	39.73	0.66%	1,392,576
Aug 5, 2026	37.73	40.28	37.50	39.47	39.47	4.61%	2,217,498
Aug 4, 2026	36.04	38.38	35.92	37.73	37.73	5.39%	2,270,256
Aug 3, 2026	36.43	36.94	35.67	35.80	35.80	-0.97%	1,510,528
Jul 31, 2026	36.34	37.70	36.13	36.15	36.15	3.11%	2,382,998
Jul 30, 2026	36.70	38.07	34.94	35.06	35.06	-7.00%	2,735,398
Jul 29, 2026	36.98	37.79	35.74	37.70	37.70	2.25%	2,676,635
Jul 28, 2026	37.72	38.76	36.72	36.87	36.87	-3.23%	1,774,757
Jul 27, 2026	37.02	38.21	36.20	38.10	38.10	2.92%	1,973,542
Jul 24, 2026	37.33	37.77	36.14	37.02	37.02	-1.83%	1,759,362
Jul 23, 2026	37.70	38.74	36.93	37.71	37.71	0.16%	1,783,899
Jul 22, 2026	39.14	39.37	37.43	37.65	37.65	-4.27%	2,757,895
Jul 21, 2026	37.76	39.33	33.89	39.33	39.33	4.16%	4,847,683
Jul 20, 2026	40.09	41.68	36.20	37.76	37.76	-4.24%	4,730,548
Jul 17, 2026	43.53	43.97	39.30	39.43	39.43	-10.02%	4,348,224
Jul 16, 2026	43.78	45.90	42.80	43.82	43.82	-0.27%	3,753,183
Jul 15, 2026	45.73	46.70	43.80	43.94	43.94	-3.91%	2,928,827
Jul 14, 2026	44.75	46.71	43.28	45.73	45.73	2.19%	3,368,470
Jul 13, 2026	47.82	47.88	44.38	44.75	44.75	-7.25%	3,424,556
Jul 10, 2026	49.78	51.12	48.23	48.25	48.25	-2.82%	3,616,693
Jul 9, 2026	46.03	50.50	46.03	49.65	49.65	6.55%	3,925,563
Jul 8, 2026	48.76	49.51	46.03	46.60	46.60	-4.00%	2,812,680
Jul 7, 2026	50.00	51.80	48.01	48.54	48.54	-4.00%	3,250,692
Jul 6, 2026	53.53	54.33	50.28	50.56	50.56	-6.49%	4,943,735
Jul 3, 2026	52.77	55.72	52.55	54.07	54.07	1.25%	5,357,100
Jul 2, 2026	52.80	55.66	51.50	53.40	53.40	-2.71%	5,085,970
Jul 1, 2026	51.44	57.48	50.16	54.89	54.89	8.54%	7,696,192
Jun 30, 2026	47.00	50.73	46.21	50.57	50.57	8.03%	4,915,810
Jun 29, 2026	47.75	48.56	44.29	46.81	46.81	-2.36%	4,422,788
Jun 26, 2026	49.80	50.43	47.70	47.94	47.94	-4.56%	3,923,860
Jun 25, 2026	51.33	52.53	50.01	50.23	50.23	-2.14%	4,546,314
Jun 24, 2026	50.63	51.99	50.22	51.33	51.33	0.65%	3,729,801
Jun 23, 2026	50.81	52.80	49.58	51.00	51.00	-0.37%	3,962,396
Jun 22, 2026	50.74	51.86	48.07	51.19	51.19	0.73%	6,098,933
Jun 18, 2026	48.00	51.59	47.10	50.82	50.82	5.76%	7,346,796
Jun 17, 2026	46.24	48.09	46.00	48.05	48.05	2.10%	4,215,423
Jun 16, 2026	40.91	48.18	40.86	47.06	47.06	14.78%	6,689,429
Jun 15, 2026	40.18	41.27	39.89	41.00	41.00	2.42%	2,521,202