Zhongsheng Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.92	11.92	11.75	11.76	11.76	-1.67%	5,313,201
Dec 4, 2025	11.99	12.08	11.82	11.96	11.96	-0.25%	2,891,801
Dec 3, 2025	11.98	12.14	11.87	11.99	11.99	0.17%	4,709,034
Dec 2, 2025	11.90	12.04	11.77	11.97	11.97	0.50%	2,842,147
Dec 1, 2025	11.71	12.02	11.60	11.91	11.91	1.71%	5,248,047
Nov 28, 2025	11.90	11.90	11.70	11.71	11.71	-1.60%	2,952,059
Nov 27, 2025	11.74	12.11	11.59	11.90	11.90	2.50%	8,704,500
Nov 26, 2025	11.74	11.77	11.59	11.61	11.61	0.35%	2,824,810
Nov 25, 2025	11.56	11.77	11.55	11.57	11.57	0.09%	4,371,475
Nov 24, 2025	11.29	11.64	11.27	11.56	11.56	3.40%	7,165,616
Nov 21, 2025	11.27	11.37	11.11	11.18	11.18	-1.76%	7,191,866
Nov 20, 2025	11.21	11.42	11.12	11.38	11.38	1.88%	8,572,500
Nov 19, 2025	11.37	11.37	11.09	11.17	11.17	0.27%	7,831,350
Nov 18, 2025	11.68	11.70	11.08	11.14	11.14	-5.19%	12,354,760
Nov 17, 2025	11.90	12.04	11.72	11.75	11.75	-2.41%	5,673,431
Nov 14, 2025	12.18	12.28	12.00	12.04	12.04	-1.47%	3,108,000
Nov 13, 2025	12.19	12.25	12.06	12.22	12.22	0.25%	5,460,795
Nov 12, 2025	11.90	12.33	11.85	12.19	12.19	2.70%	10,239,140
Nov 11, 2025	11.70	11.89	11.68	11.87	11.87	1.45%	4,351,851
Nov 10, 2025	11.55	11.77	11.46	11.70	11.70	0.17%	8,375,617
Nov 7, 2025	11.88	11.88	11.65	11.68	11.68	-1.35%	7,556,216
Nov 6, 2025	11.67	11.86	11.59	11.84	11.84	1.46%	6,359,186
Nov 5, 2025	11.82	11.82	11.56	11.67	11.67	-2.34%	7,087,500
Nov 4, 2025	12.04	12.08	11.78	11.95	11.95	-1.73%	8,609,480
Nov 3, 2025	12.41	12.41	12.02	12.16	12.16	-0.98%	5,440,064
Oct 31, 2025	12.42	12.42	12.15	12.28	12.28	-1.60%	8,594,000
Oct 30, 2025	12.68	12.75	12.36	12.48	12.48	-1.58%	8,547,555
Oct 28, 2025	12.94	12.95	12.62	12.68	12.68	-2.01%	5,318,430
Oct 27, 2025	13.15	13.19	12.87	12.94	12.94	-1.15%	7,309,254
Oct 24, 2025	12.97	13.21	12.97	13.09	13.09	1.95%	5,640,144
Oct 23, 2025	12.99	12.99	12.60	12.84	12.84	-1.31%	5,304,687
Oct 22, 2025	13.05	13.09	12.88	13.01	13.01	-0.54%	6,310,363
Oct 21, 2025	13.16	13.41	13.05	13.08	13.08	-0.30%	5,765,547
Oct 20, 2025	13.19	13.29	12.99	13.12	13.12	0.69%	5,162,255
Oct 17, 2025	13.39	13.38	12.91	13.03	13.03	-2.69%	5,125,940
Oct 16, 2025	13.46	13.69	13.29	13.39	13.39	-0.52%	5,539,323
Oct 15, 2025	13.41	13.56	13.27	13.46	13.46	1.20%	10,528,180
Oct 14, 2025	13.90	14.06	13.27	13.30	13.30	-4.45%	9,295,986
Oct 13, 2025	13.74	13.93	13.29	13.92	13.92	-2.32%	13,346,460
Oct 10, 2025	14.32	14.58	14.14	14.25	14.25	-1.04%	16,288,220
Oct 9, 2025	14.75	14.75	14.18	14.40	14.40	-2.37%	13,154,500
Oct 8, 2025	14.94	15.05	14.46	14.75	14.75	-1.73%	6,739,146
Oct 6, 2025	15.02	15.21	14.98	15.01	15.01	-1.25%	3,730,500
Oct 3, 2025	15.20	15.31	15.11	15.20	15.20	0.20%	4,796,300
Oct 2, 2025	14.69	15.35	14.62	15.17	15.17	4.05%	12,703,620
Sep 30, 2025	14.27	14.80	14.27	14.58	14.58	2.17%	12,568,120
Sep 29, 2025	14.22	14.46	14.04	14.27	14.27	1.71%	7,207,798
Sep 26, 2025	14.14	14.29	13.83	14.03	14.03	-0.78%	8,036,740
Sep 25, 2025	14.40	14.44	14.04	14.14	14.14	-1.53%	8,791,475
Sep 24, 2025	14.43	14.43	14.17	14.36	14.36	-0.49%	8,078,824