Zhejiang ZUCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	40.17	42.39	39.81	40.03	40.03	0.60%	2,538,516
Jun 11, 2026	39.80	40.94	39.39	39.79	39.79	-1.02%	2,268,558
Jun 10, 2026	40.76	41.54	39.50	40.20	40.20	-2.78%	3,125,562
Jun 9, 2026	41.92	42.27	40.40	41.35	41.35	0.90%	2,304,469
Jun 8, 2026	40.99	42.56	40.38	40.98	40.98	-2.08%	2,996,480
Jun 5, 2026	42.19	43.58	41.52	41.85	41.85	-1.97%	2,982,650
Jun 4, 2026	42.34	42.80	41.37	42.69	42.69	0.83%	2,352,366
Jun 3, 2026	40.22	43.94	40.03	42.34	42.34	4.57%	3,836,907
Jun 2, 2026	39.01	41.20	38.51	40.49	40.49	3.34%	3,467,688
Jun 1, 2026	40.78	41.67	39.11	39.18	39.18	-3.90%	3,355,981
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