Zhen Yu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	68.60	68.60	68.60	68.60	68.60	-1.15%	4,415
Jul 15, 2026	70.00	70.00	69.40	69.40	69.40	1.31%	6,132
Jul 14, 2026	70.00	70.00	68.20	68.50	68.50	-1.86%	14,223
Jul 13, 2026	69.40	69.80	69.40	69.80	69.80	1.16%	3,433
Jul 9, 2026	68.90	69.00	68.40	69.00	69.00	-	17,627
Jul 8, 2026	69.90	70.90	69.00	69.00	69.00	-2.13%	17,272
Jul 7, 2026	79.20	79.20	70.50	70.50	70.50	-4.73%	40,152
Jul 6, 2026	72.30	74.00	72.30	74.00	74.00	2.39%	15,666
Jul 3, 2026	72.73	72.73	71.82	72.27	72.27	0.63%	35,461
Jul 2, 2026	71.73	72.27	71.64	71.82	71.82	0.64%	16,092
Jul 1, 2026	72.00	72.00	71.36	71.36	71.36	-1.13%	9,285
Jun 30, 2026	72.18	72.18	72.18	72.18	72.18	1.15%	1,100
Jun 29, 2026	71.27	71.36	71.27	71.36	71.36	1.68%	3,655
Jun 26, 2026	71.64	71.64	70.18	70.18	70.18	-1.66%	12,793
Jun 25, 2026	72.36	72.36	71.09	71.36	71.36	0.64%	4,910
Jun 24, 2026	71.73	71.82	70.91	70.91	70.91	-0.89%	11,930
Jun 23, 2026	72.09	72.09	71.55	71.55	71.55	-0.76%	11,379
Jun 22, 2026	72.09	73.18	72.09	72.09	72.09	0.25%	13,587
Jun 18, 2026	70.00	72.18	70.00	71.91	71.91	2.73%	17,901
Jun 17, 2026	69.64	70.00	69.64	70.00	70.00	0.13%	5,172
Jun 16, 2026	69.64	69.91	69.36	69.91	69.91	-0.13%	61,380
Jun 15, 2026	69.91	70.00	69.91	70.00	70.00	0.39%	6,731
Jun 12, 2026	69.46	70.00	69.36	69.73	69.73	0.52%	8,981
Jun 11, 2026	69.91	69.91	69.18	69.36	69.36	0.13%	19,948
Jun 10, 2026	69.91	70.73	69.27	69.27	69.27	-0.52%	32,095
Jun 9, 2026	69.55	70.46	69.09	69.64	69.64	0.13%	15,249
Jun 8, 2026	69.64	69.64	69.36	69.55	69.55	-	22,860
Jun 5, 2026	70.73	70.73	69.55	69.55	69.55	-1.67%	8,151
Jun 4, 2026	70.64	70.73	70.64	70.73	70.73	0.52%	10,347
Jun 3, 2026	70.46	70.64	70.36	70.36	70.36	0.13%	11,890
Jun 2, 2026	70.46	70.46	70.27	70.27	70.27	-0.26%	14,928
Jun 1, 2026	70.18	70.46	70.18	70.46	70.45	0.13%	7,779
May 29, 2026	70.64	70.64	70.36	70.36	70.36	-0.39%	47,721
May 28, 2026	70.64	70.64	70.64	70.64	70.64	-	20,807
May 27, 2026	70.64	70.64	70.64	70.64	70.64	-	13,232
May 26, 2026	70.00	70.73	70.00	70.64	70.64	-0.13%	15,419
May 25, 2026	70.73	70.82	70.73	70.73	70.73	-	15,735
May 22, 2026	70.73	70.73	70.73	70.73	70.73	-0.13%	14,608
May 21, 2026	70.46	70.82	70.46	70.82	70.82	-0.76%	3,348
May 19, 2026	71.36	71.36	71.27	71.36	71.36	0.13%	17,777
May 18, 2026	71.27	71.27	71.27	71.27	71.27	-0.13%	6,784
May 15, 2026	71.36	71.36	71.36	71.36	71.36	-	3,719
May 14, 2026	71.36	71.36	71.36	71.36	71.36	0.13%	4,635
May 13, 2026	71.64	71.64	70.46	71.27	71.27	-	17,911
May 12, 2026	71.36	71.82	71.27	71.27	71.27	-	30,811
May 11, 2026	71.55	71.64	71.00	71.27	71.27	-0.38%	46,390
May 8, 2026	71.55	71.55	71.55	71.55	71.55	-	15,385
May 7, 2026	71.36	71.55	71.36	71.55	71.55	0.25%	5,021
May 6, 2026	70.73	71.36	70.73	71.36	71.36	0.51%	6,074
May 5, 2026	71.00	71.18	71.00	71.00	71.00	-	10,892