Zeng Hsing Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	91.50	91.60	91.00	91.50	91.50	0.55%	57,936
Jun 17, 2026	90.70	91.00	90.50	91.00	91.00	-	26,164
Jun 16, 2026	90.50	91.30	90.50	91.00	91.00	0.55%	63,722
Jun 15, 2026	90.70	91.00	90.40	90.50	90.50	0.11%	61,359
Jun 12, 2026	90.50	90.60	90.30	90.40	90.40	-	36,366
Jun 11, 2026	90.30	90.80	90.10	90.40	90.40	-0.22%	50,784
Jun 10, 2026	90.00	90.60	90.00	90.60	90.60	0.44%	31,346
Jun 9, 2026	90.10	90.80	90.00	90.20	90.20	0.22%	67,559
Jun 8, 2026	91.50	91.50	89.60	90.00	90.00	-1.96%	112,982
Jun 5, 2026	91.60	91.80	91.20	91.80	91.80	-0.11%	45,103
Jun 4, 2026	91.40	91.90	91.30	91.90	91.90	0.55%	96,770
Jun 3, 2026	91.10	91.50	90.80	91.40	91.40	0.33%	73,400
Jun 2, 2026	91.50	91.50	91.00	91.10	91.10	-0.55%	30,118
Jun 1, 2026	91.80	91.80	90.60	91.60	91.60	-	106,492
May 29, 2026	91.20	91.80	90.80	91.60	91.60	0.44%	43,360
May 28, 2026	90.70	91.30	90.50	91.20	91.20	0.55%	70,904
May 27, 2026	91.50	91.60	90.50	90.70	90.70	-0.87%	103,311
May 26, 2026	93.00	93.80	91.20	91.50	91.50	1.55%	127,347
May 25, 2026	90.80	90.80	89.70	90.10	90.10	-0.77%	88,435
May 22, 2026	90.30	91.00	90.00	90.80	90.80	0.55%	51,525
May 21, 2026	90.60	90.70	90.00	90.30	90.30	0.33%	24,812
May 20, 2026	90.30	90.30	89.80	90.00	90.00	-0.33%	45,399
May 19, 2026	90.40	90.80	90.00	90.30	90.30	-	40,621
May 18, 2026	89.20	90.30	89.10	90.30	90.30	0.78%	83,594
May 15, 2026	91.40	91.40	89.60	89.60	89.60	-0.99%	145,686
May 14, 2026	90.90	90.90	90.50	90.50	90.50	-0.44%	57,887
May 13, 2026	91.10	91.10	90.60	90.90	90.90	-0.33%	43,495
May 12, 2026	92.00	92.00	91.00	91.20	91.20	-1.08%	56,299
May 11, 2026	91.30	92.20	91.10	92.20	92.20	0.99%	93,273
May 8, 2026	91.30	91.70	91.10	91.30	91.30	-	76,239
May 7, 2026	91.40	91.90	91.10	91.30	91.30	-0.44%	38,285
May 6, 2026	91.90	91.90	91.00	91.70	91.70	0.55%	48,970
May 5, 2026	91.30	91.40	90.80	91.20	91.20	-0.11%	78,726
May 4, 2026	92.20	92.20	91.20	91.30	91.30	-0.98%	43,987
Apr 30, 2026	91.00	92.20	91.00	92.20	92.20	1.32%	56,487
Apr 29, 2026	91.00	91.90	90.80	91.00	91.00	-	33,172
Apr 28, 2026	90.90	91.00	90.10	91.00	91.00	1.11%	64,926
Apr 27, 2026	91.50	91.50	89.80	90.00	90.00	-1.85%	180,105
Apr 24, 2026	92.00	93.30	91.60	91.70	91.70	-0.33%	114,610
Apr 23, 2026	92.50	92.60	92.00	92.00	92.00	-0.97%	104,258
Apr 22, 2026	92.60	93.40	92.60	92.90	92.90	-0.11%	20,628
Apr 21, 2026	93.00	93.70	92.10	93.00	93.00	-0.43%	92,087
Apr 20, 2026	93.50	93.50	92.10	93.40	93.40	-0.32%	45,314
Apr 17, 2026	93.80	94.00	93.50	93.70	93.70	-0.11%	40,932
Apr 16, 2026	92.90	93.90	92.90	93.80	93.80	0.86%	50,780
Apr 15, 2026	93.20	93.20	92.70	93.00	93.00	0.32%	21,420
Apr 14, 2026	92.60	93.10	92.40	92.70	92.70	-	36,408
Apr 13, 2026	92.70	92.90	92.50	92.70	92.70	-	29,408
Apr 10, 2026	92.40	93.60	92.40	92.70	92.70	0.54%	39,287
Apr 9, 2026	92.50	92.70	92.10	92.20	92.20	-0.54%	21,777