ZHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	11.34	11.34	11.29	11.30	11.30	-0.18%	14,376
Jan 28, 2025	11.32	11.32	11.28	11.32	11.32	0.18%	11,683
Jan 27, 2025	11.25	11.31	11.25	11.30	11.30	-	8,200
Jan 24, 2025	11.26	11.30	11.26	11.30	11.30	0.27%	3,127
Jan 23, 2025	11.29	11.29	11.26	11.27	11.27	0.09%	16,400
Jan 22, 2025	11.27	11.27	11.25	11.26	11.26	-0.18%	14,600
Jan 21, 2025	11.29	11.30	11.26	11.28	11.28	-0.53%	11,200
Jan 20, 2025	11.17	11.34	11.17	11.34	11.34	0.62%	16,924
Jan 17, 2025	11.29	11.29	11.25	11.27	11.27	0.27%	46,000
Jan 16, 2025	11.25	11.25	11.20	11.24	11.24	0.09%	4,440
Jan 15, 2025	11.14	11.23	11.14	11.23	11.23	0.99%	12,327
Jan 14, 2025	11.19	11.19	11.12	11.12	11.12	-0.09%	9,600
Jan 13, 2025	11.02	11.13	11.02	11.13	11.13	-0.09%	32,122
Jan 10, 2025	11.14	11.15	11.14	11.14	11.14	-0.36%	24,710
Jan 9, 2025	11.24	11.24	11.18	11.18	11.18	-0.18%	4,602
Jan 8, 2025	11.21	11.21	11.16	11.20	11.20	0.09%	12,437
Jan 7, 2025	11.25	11.25	11.17	11.19	11.19	-0.27%	7,700
Jan 6, 2025	11.24	11.24	11.20	11.22	11.22	-	17,835
Jan 3, 2025	11.15	11.22	11.15	11.22	11.22	0.27%	2,500
Jan 2, 2025	11.22	11.22	11.16	11.19	11.19	0.27%	19,937
Dec 31, 2024	11.17	11.17	11.13	11.16	11.16	-	6,900
Dec 30, 2024	11.14	11.17	11.14	11.16	11.16	-0.53%	8,100
Dec 27, 2024	11.26	11.26	11.21	11.22	11.16	-	5,400
Dec 24, 2024	11.20	11.22	11.20	11.22	11.16	0.09%	2,940
Dec 23, 2024	11.17	11.22	11.17	11.21	11.15	-0.09%	13,531
Dec 20, 2024	11.15	11.23	11.15	11.22	11.16	0.63%	12,501
Dec 19, 2024	11.18	11.19	11.15	11.15	11.09	-0.18%	9,309
Dec 18, 2024	11.30	11.30	11.17	11.17	11.11	-1.06%	17,900
Dec 17, 2024	11.33	11.33	11.28	11.29	11.23	-0.53%	68,229
Dec 16, 2024	11.27	11.35	11.27	11.35	11.29	-0.18%	19,036
Dec 13, 2024	11.36	11.37	11.28	11.37	11.31	0.80%	7,741
Dec 12, 2024	11.36	11.36	11.28	11.28	11.22	-0.53%	19,600
Dec 11, 2024	11.37	11.37	11.34	11.34	11.28	-	12,200
Dec 10, 2024	11.30	11.35	11.30	11.34	11.28	0.09%	10,304
Dec 9, 2024	11.32	11.34	11.32	11.33	11.27	-0.09%	7,040
Dec 6, 2024	11.34	11.37	11.33	11.34	11.28	-0.09%	25,300
Dec 5, 2024	11.32	11.35	11.32	11.35	11.29	-	16,312
Dec 4, 2024	11.34	11.36	11.32	11.35	11.29	0.09%	10,144
Dec 3, 2024	11.35	11.35	11.31	11.34	11.28	0.35%	14,500
Dec 2, 2024	11.33	11.33	11.30	11.30	11.24	-0.26%	9,826
Nov 29, 2024	11.36	11.36	11.30	11.33	11.33	0.18%	11,800
Nov 28, 2024	11.37	11.37	11.31	11.31	11.31	0.09%	3,600
Nov 27, 2024	11.31	11.31	11.29	11.30	11.30	-0.35%	17,318
Nov 26, 2024	11.34	11.34	11.31	11.34	11.28	-	9,920
Nov 25, 2024	11.35	11.36	11.34	11.34	11.28	-	14,606
Nov 22, 2024	11.32	11.34	11.31	11.34	11.28	0.44%	3,201
Nov 21, 2024	11.28	11.32	11.28	11.29	11.23	0.09%	5,504
Nov 20, 2024	11.25	11.31	11.25	11.28	11.22	-0.44%	8,637
Nov 19, 2024	11.30	11.33	11.29	11.33	11.27	0.44%	7,100
Nov 18, 2024	11.32	11.32	11.27	11.28	11.22	-0.18%	12,700
Nov 15, 2024	11.31	11.31	11.26	11.30	11.24	0.09%	11,100
Nov 14, 2024	11.36	11.36	11.29	11.29	11.23	-0.18%	7,900
Nov 13, 2024	11.36	11.36	11.31	11.31	11.25	0.09%	5,300
Nov 12, 2024	11.31	11.31	11.29	11.30	11.24	-0.44%	3,549
Nov 11, 2024	11.37	11.37	11.34	11.35	11.29	-0.09%	10,100
Nov 8, 2024	11.34	11.36	11.34	11.36	11.30	0.44%	7,922
Nov 7, 2024	11.30	11.34	11.30	11.31	11.25	0.09%	6,002
Nov 6, 2024	11.24	11.30	11.24	11.30	11.24	0.53%	11,507
Nov 5, 2024	11.20	11.25	11.20	11.24	11.18	0.27%	8,130
Nov 4, 2024	11.22	11.25	11.21	11.21	11.15	0.09%	29,726
Nov 1, 2024	11.27	11.27	11.20	11.20	11.14	-	20,221
Oct 31, 2024	11.20	11.22	11.20	11.20	11.14	-0.27%	6,742
Oct 30, 2024	11.37	11.37	11.22	11.23	11.17	-0.88%	59,800
Oct 29, 2024	11.31	11.33	11.27	11.33	11.22	-0.09%	15,414
Oct 28, 2024	11.25	11.34	11.25	11.34	11.23	0.80%	11,200
Oct 25, 2024	11.36	11.36	11.25	11.25	11.14	-0.53%	69,200
Oct 24, 2024	11.26	11.31	11.26	11.31	11.20	0.44%	4,700
Oct 23, 2024	11.29	11.29	11.25	11.26	11.15	-0.27%	13,416
Oct 22, 2024	11.35	11.35	11.28	11.29	11.18	-0.18%	8,431
Oct 21, 2024	11.40	11.40	11.31	11.31	11.20	-0.35%	5,500
Oct 18, 2024	11.37	11.37	11.35	11.35	11.24	0.27%	15,000
Oct 17, 2024	11.34	11.35	11.32	11.32	11.21	-0.44%	8,400
Oct 16, 2024	11.40	11.40	11.36	11.37	11.25	0.18%	7,200
Oct 15, 2024	11.36	11.36	11.34	11.35	11.24	0.09%	16,900
Oct 11, 2024	11.32	11.34	11.32	11.34	11.23	0.18%	9,825
Oct 10, 2024	11.35	11.35	11.30	11.32	11.21	-	6,113
Oct 9, 2024	11.31	11.32	11.31	11.32	11.21	0.09%	1,823
Oct 8, 2024	11.35	11.35	11.30	11.31	11.20	-	2,538
Oct 7, 2024	11.32	11.34	11.31	11.31	11.20	-0.35%	10,700
Oct 4, 2024	11.34	11.37	11.33	11.35	11.24	-0.44%	8,639
Oct 3, 2024	11.33	11.40	11.33	11.40	11.28	0.26%	4,931
Oct 2, 2024	11.41	11.41	11.35	11.37	11.26	-0.18%	14,800
Oct 1, 2024	11.40	11.42	11.37	11.39	11.28	-0.09%	9,331
Sep 30, 2024	11.45	11.45	11.39	11.40	11.29	-0.09%	21,600
Sep 27, 2024	11.45	11.45	11.39	11.41	11.30	-0.26%	5,500
Sep 26, 2024	11.41	11.44	11.41	11.44	11.27	0.09%	9,735
Sep 25, 2024	11.46	11.46	11.43	11.43	11.26	-0.09%	7,543
Sep 24, 2024	11.44	11.45	11.42	11.44	11.27	0.09%	10,509
Sep 23, 2024	11.45	11.45	11.43	11.43	11.26	-0.70%	16,300
Sep 20, 2024	11.56	11.56	11.44	11.51	11.34	0.52%	13,215
Sep 19, 2024	11.50	11.50	11.44	11.45	11.28	0.26%	9,300
Sep 18, 2024	11.43	11.44	11.40	11.42	11.25	-0.78%	10,900
Sep 17, 2024	11.47	11.51	11.40	11.51	11.34	0.70%	14,100
Sep 16, 2024	11.38	11.43	11.38	11.43	11.26	0.35%	4,600
Sep 13, 2024	11.36	11.40	11.36	11.39	11.22	0.18%	8,000
Sep 12, 2024	11.27	11.37	11.27	11.37	11.20	-	12,100
Sep 11, 2024	11.29	11.37	11.28	11.37	11.20	0.53%	16,000
Sep 10, 2024	11.34	11.34	11.31	11.31	11.14	-0.09%	7,200
Sep 9, 2024	11.34	11.34	11.31	11.32	11.15	-	4,519
Sep 6, 2024	11.35	11.35	11.29	11.32	11.15	-	13,400