Zhejiang Int'l Group Co.,Ltd. - 000411.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.44	11.47	11.47	11.52	11.26	6.97M
September 04, 2025	11.51	11.45	11.45	11.56	11.27	8.54M
September 03, 2025	11.88	11.48	11.48	11.92	11.44	9.18M
September 02, 2025	12.21	11.85	11.85	12.25	11.66	19.09M
September 01, 2025	11.7	12.3	12.3	12.5	11.45	25.45M
August 29, 2025	11.32	11.64	11.64	12.12	11.31	18.43M
August 28, 2025	11.16	11.34	11.34	11.38	11.04	9.55M
August 27, 2025	11.44	11.1	11.1	11.51	11.08	6.56M
August 26, 2025	11.35	11.46	11.46	11.59	11.3	6.77M
August 25, 2025	11.4	11.38	11.38	11.41	11.28	5.98M
August 22, 2025	11.48	11.38	11.38	11.49	11.23	7M
August 21, 2025	11.48	11.44	11.44	11.54	11.38	6.57M
August 20, 2025	11.37	11.41	11.41	11.41	11.3	3.91M
August 19, 2025	11.3	11.39	11.39	11.47	11.3	6.18M
August 18, 2025	11.33	11.31	11.31	11.43	11.25	5.71M
August 15, 2025	11.33	11.31	11.31	11.5	11.23	5.33M
August 14, 2025	11.5	11.2	11.2	11.52	11.2	6.98M
August 13, 2025	11.34	11.49	11.49	11.54	11.22	8.29M
August 12, 2025	11.33	11.34	11.34	11.55	11.28	5.87M
August 11, 2025	11.26	11.37	11.37	11.45	11.23	5.81M
August 08, 2025	11.15	11.29	11.29	11.35	11.07	6.79M
August 07, 2025	11.19	11.15	11.15	11.27	11.11	4.02M
August 06, 2025	11.37	11.2	11.2	11.47	11.16	5.7M
August 05, 2025	11.27	11.37	11.37	11.38	11.23	4.35M
August 04, 2025	11.15	11.29	11.29	11.32	11.09	4.7M
August 01, 2025	11.09	11.25	11.25	11.32	11.01	5.93M
July 31, 2025	11.19	11.09	11.09	11.27	11	6.09M
July 30, 2025	11.2	11.25	11.25	11.4	11.15	7.24M
July 29, 2025	11.19	11.21	11.21	11.24	11.07	3.91M
July 28, 2025	11.19	11.17	11.17	11.3	11.09	3.8M
July 25, 2025	11.17	11.2	11.2	11.33	11.14	4.71M
July 24, 2025	11.13	11.18	11.18	11.24	11.08	4.29M
July 23, 2025	11.21	11.1	11.1	11.26	11.04	4.54M
July 22, 2025	11.32	11.21	11.21	11.33	11.15	4.17M
July 21, 2025	11.21	11.28	11.28	11.31	11.16	4.42M
July 18, 2025	11.3	11.23	11.23	11.32	11.07	4.83M
July 17, 2025	11.2	11.2	11.2	11.3	11.14	5.03M
July 16, 2025	10.93	11.2	11.2	11.27	10.87	6.54M
July 15, 2025	11.04	10.93	10.93	11.07	10.83	3.79M
July 14, 2025	10.95	11.08	11.08	11.14	10.9	4.36M
July 11, 2025	10.93	10.95	10.95	10.96	10.83	2.92M
July 10, 2025	10.84	10.91	10.91	10.92	10.81	3.21M
July 09, 2025	10.84	10.81	10.81	10.93	10.73	3.34M
July 08, 2025	10.88	10.84	10.84	10.96	10.8	3.72M
July 07, 2025	10.76	10.85	10.85	10.9	10.75	3.43M
July 04, 2025	10.82	10.81	10.81	10.86	10.77	4.33M
July 03, 2025	10.81	10.82	10.82	10.83	10.74	4.22M
July 02, 2025	10.74	10.75	10.75	10.79	10.69	4.33M
July 01, 2025	10.72	10.74	10.74	10.77	10.66	3.49M
June 30, 2025	10.56	10.72	10.72	10.75	10.53	4.18M
June 27, 2025	10.4	10.57	10.57	10.68	10.4	4.68M
June 26, 2025	10.43	10.43	10.43	10.5	10.35	2.89M
June 25, 2025	10.39	10.43	10.43	10.46	10.31	3.27M
June 24, 2025	10.28	10.35	10.35	10.38	10.21	2.91M
June 23, 2025	10.12	10.21	10.21	10.27	10.1	2.41M
June 20, 2025	10.19	10.22	10.22	10.26	10.14	2.04M
June 19, 2025	10.35	10.19	10.19	10.41	10.13	3.82M
June 18, 2025	10.43	10.35	10.35	10.49	10.28	4.06M
June 17, 2025	10.55	10.51	10.51	10.67	10.43	4.05M
June 16, 2025	10.53	10.47	10.47	10.6	10.46	3M

Zhejiang Int'l Group Co.,Ltd. (000411.SZ) SHZ