Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.87	43.87	40.63	40.77	40.77	-7.07%	4,118,024
May 28, 2026	43.62	45.20	43.01	43.87	43.87	-0.34%	3,071,066
May 27, 2026	46.09	46.09	42.62	44.02	44.02	-4.92%	4,925,953
May 26, 2026	47.00	48.00	45.31	46.30	46.30	-2.63%	3,464,639
May 25, 2026	49.20	49.35	47.00	47.55	47.55	-2.78%	3,441,661
May 22, 2026	48.27	49.50	48.27	48.91	48.91	1.24%	2,033,781
May 21, 2026	50.39	50.88	47.90	48.31	48.31	-3.55%	3,005,471
May 20, 2026	50.11	50.63	49.28	50.09	50.09	-0.42%	2,074,652
May 19, 2026	49.88	51.30	49.11	50.30	50.30	1.29%	2,373,524
May 18, 2026	48.50	50.11	47.62	49.66	49.66	1.85%	2,775,787
May 15, 2026	47.57	49.98	46.78	48.76	48.76	2.50%	3,166,007
May 14, 2026	48.00	48.80	47.00	47.57	47.57	0.04%	1,955,688
May 13, 2026	46.50	47.85	46.28	47.55	47.55	1.62%	2,109,744
May 12, 2026	48.10	48.10	46.60	46.79	46.79	-2.72%	2,056,221
May 11, 2026	46.97	48.50	46.77	48.10	48.10	2.60%	2,745,433
May 8, 2026	46.00	47.47	45.80	46.88	46.88	0.82%	2,794,178
May 7, 2026	45.66	46.88	45.00	46.50	46.50	2.40%	3,475,592
May 6, 2026	44.51	45.44	42.85	45.41	45.41	2.46%	4,251,423
Apr 30, 2026	42.38	44.76	41.23	44.32	44.32	4.83%	3,354,010
Apr 29, 2026	42.46	43.50	42.07	42.42	42.28	-0.12%	2,696,234
Apr 28, 2026	42.86	43.19	42.13	42.47	42.33	-1.65%	2,372,578
Apr 27, 2026	43.57	43.84	42.29	43.19	43.04	-0.36%	2,963,903
Apr 24, 2026	44.00	44.00	42.98	43.34	43.20	-1.17%	2,168,572
Apr 23, 2026	44.94	45.45	43.51	43.86	43.71	-2.38%	2,534,644
Apr 22, 2026	44.42	45.09	44.21	44.93	44.78	0.61%	2,139,279
Apr 21, 2026	44.94	45.69	44.52	44.66	44.51	-0.70%	1,899,492
Apr 20, 2026	44.42	45.75	43.80	44.97	44.82	1.25%	3,764,492
Apr 17, 2026	44.83	45.68	44.29	44.41	44.26	-0.88%	3,343,323
Apr 16, 2026	44.29	45.29	44.09	44.81	44.66	1.55%	2,931,894
Apr 15, 2026	43.49	44.99	43.29	44.12	43.97	1.95%	3,226,907
Apr 14, 2026	42.69	44.04	42.42	43.28	43.13	1.66%	2,968,467
Apr 13, 2026	40.13	42.63	39.61	42.57	42.43	5.49%	3,879,968
Apr 10, 2026	39.91	41.04	39.48	40.36	40.22	2.26%	2,121,670
Apr 9, 2026	39.25	39.88	38.79	39.46	39.33	0.09%	1,758,429
Apr 8, 2026	38.00	39.43	37.86	39.43	39.30	4.90%	2,766,163
Apr 7, 2026	37.43	37.96	36.71	37.59	37.46	0.42%	2,386,178
Apr 3, 2026	37.26	37.78	36.81	37.43	37.30	0.60%	1,304,240
Apr 2, 2026	37.86	38.48	36.94	37.21	37.08	-1.72%	1,747,502
Apr 1, 2026	38.13	38.71	37.51	37.86	37.73	0.15%	2,224,758
Mar 31, 2026	41.07	41.07	37.65	37.80	37.67	-4.25%	4,104,038
Mar 30, 2026	36.36	39.63	35.71	39.48	39.35	9.14%	5,902,927
Mar 27, 2026	35.81	36.43	35.68	36.17	36.05	-0.43%	1,233,313
Mar 26, 2026	36.09	37.14	36.00	36.33	36.21	-0.45%	1,272,986
Mar 25, 2026	36.55	37.42	36.40	36.49	36.37	0.79%	1,779,327
Mar 24, 2026	37.06	37.06	35.38	36.21	36.09	1.14%	2,163,343
Mar 23, 2026	37.63	38.26	35.62	35.80	35.68	-6.42%	2,624,987
Mar 20, 2026	39.12	39.48	38.07	38.26	38.13	-1.87%	1,160,703
Mar 19, 2026	39.43	39.79	38.82	38.99	38.85	-2.12%	1,439,046
Mar 18, 2026	40.41	40.41	39.13	39.83	39.69	-0.48%	1,953,340
Mar 17, 2026	40.64	40.80	39.86	40.02	39.89	-0.97%	1,231,876