Zhen Yu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.50	77.70	77.40	77.40	77.40	0.13%	10,810
Jun 2, 2026	77.50	77.50	77.30	77.30	77.30	-0.26%	13,572
Jun 1, 2026	77.20	77.50	77.20	77.50	77.50	0.13%	7,073
May 29, 2026	77.70	77.70	77.40	77.40	77.40	-0.39%	43,384
May 28, 2026	77.70	77.70	77.70	77.70	77.70	-	18,917
May 27, 2026	77.70	77.70	77.70	77.70	77.70	-	12,030
May 26, 2026	77.00	77.80	77.00	77.70	77.70	-0.13%	14,019
May 25, 2026	77.80	77.90	77.80	77.80	77.80	-	14,306
May 22, 2026	77.80	77.80	77.80	77.80	77.80	-0.13%	13,281
May 21, 2026	77.50	77.90	77.50	77.90	77.90	-0.76%	3,045
May 19, 2026	78.50	78.50	78.40	78.50	78.50	0.13%	16,162
May 18, 2026	78.40	78.40	78.40	78.40	78.40	-0.13%	6,169
May 15, 2026	78.50	78.50	78.50	78.50	78.50	-	3,382
May 14, 2026	78.50	78.50	78.50	78.50	78.50	0.13%	4,215
May 13, 2026	78.80	78.80	77.50	78.40	78.40	-	16,284
May 12, 2026	78.50	79.00	78.40	78.40	78.40	-	28,011
May 11, 2026	78.70	78.80	78.10	78.40	78.40	-0.38%	42,174
May 8, 2026	78.70	78.70	78.70	78.70	78.70	-	13,988
May 7, 2026	78.50	78.70	78.50	78.70	78.70	0.25%	4,566
May 6, 2026	77.80	78.50	77.80	78.50	78.50	0.51%	5,523
May 5, 2026	78.10	78.30	78.10	78.10	78.10	-	9,903
May 4, 2026	78.10	78.10	78.10	78.10	78.10	-	14,979
Apr 30, 2026	78.00	78.10	77.70	78.10	78.10	-	25,492
Apr 29, 2026	78.20	78.20	77.70	78.10	78.10	1.17%	27,388
Apr 28, 2026	77.10	77.20	77.10	77.20	77.20	0.26%	5,030
Apr 27, 2026	77.50	77.50	76.90	77.00	77.00	-1.03%	20,169
Apr 24, 2026	78.40	78.40	77.80	77.80	77.80	1.04%	10,065
Apr 23, 2026	77.90	77.90	77.00	77.00	77.00	-1.16%	11,064
Apr 22, 2026	77.60	77.90	77.60	77.90	77.90	0.13%	7,003
Apr 21, 2026	77.90	77.90	77.80	77.80	77.80	-0.13%	4,191
Apr 20, 2026	78.00	78.00	77.90	77.90	77.90	-0.13%	20,009
Apr 17, 2026	78.50	78.50	78.00	78.00	78.00	-	3,273
Apr 16, 2026	78.20	78.20	78.00	78.00	78.00	-0.26%	6,104
Apr 15, 2026	78.30	78.30	78.20	78.20	78.20	0.13%	143,178
Apr 14, 2026	77.90	79.30	77.70	78.10	78.10	0.26%	12,280
Apr 13, 2026	78.10	79.00	77.90	77.90	77.90	-0.13%	41,686
Apr 10, 2026	78.50	78.90	78.00	78.00	78.00	-	6,562
Apr 9, 2026	79.30	79.60	78.00	78.00	78.00	-2.01%	20,636
Apr 8, 2026	78.50	79.70	78.50	79.60	79.60	1.40%	5,105
Apr 7, 2026	78.00	78.60	78.00	78.50	78.50	0.13%	14,142
Apr 1, 2026	79.30	79.30	78.20	78.40	78.40	1.03%	8,051
Mar 31, 2026	78.10	78.10	77.60	77.60	77.60	-0.51%	5,129
Mar 27, 2026	78.00	78.00	78.00	78.00	78.00	-1.14%	3,336
Mar 25, 2026	80.00	80.00	80.00	80.00	78.90	3.23%	24,283
Mar 24, 2026	77.50	77.60	77.30	77.50	76.43	-	6,241
Mar 23, 2026	77.30	77.50	77.30	77.50	76.43	-0.26%	5,307
Mar 20, 2026	78.10	78.20	77.50	77.70	76.63	-0.64%	7,298
Mar 19, 2026	77.70	78.20	77.70	78.20	77.12	0.51%	2,259
Mar 18, 2026	79.90	79.90	77.20	77.80	76.73	0.78%	8,793
Mar 17, 2026	77.10	79.50	77.00	77.20	76.14	-0.39%	16,615