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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.11	13.78	13.78	14.28	13.01	53.92M
January 13, 2026	12.76	13.06	13.06	13.68	12.74	40.82M
January 12, 2026	12.96	12.81	12.81	12.96	12.66	19.1M
January 09, 2026	12.88	12.95	12.95	13	12.71	23.6M
January 08, 2026	12.86	13	13	13.49	12.86	34.67M
January 07, 2026	12.9	12.77	12.77	13.1	12.7	18.35M
January 06, 2026	12.84	12.92	12.92	13.2	12.79	27.85M
January 05, 2026	12.76	12.87	12.87	13.05	12.73	28.48M
December 31, 2025	13.16	12.75	12.75	13.22	12.65	42.59M
December 30, 2025	12.1	13.23	13.23	13.23	11.92	42.13M
December 29, 2025	12.61	12.03	12.03	12.68	12.01	26.49M
December 26, 2025	12.46	12.86	12.86	13.16	12.43	36.13M
December 25, 2025	12.39	12.39	12.39	12.5	12.16	14.84M
December 24, 2025	12.5	12.39	12.39	12.7	12.32	16.18M
December 23, 2025	12.68	12.44	12.44	12.76	12.4	14.49M
December 22, 2025	13.06	12.69	12.69	13.12	12.67	17.98M
December 19, 2025	13.47	13.07	13.07	13.47	12.91	33.16M
December 18, 2025	12.18	13.18	13.18	13.18	11.99	21.28M
December 17, 2025	11.73	11.98	11.98	12.31	11.62	13.66M
December 16, 2025	11.79	11.73	11.73	11.87	11.6	7.51M
December 15, 2025	11.45	11.79	11.79	11.88	11.38	8.57M
December 12, 2025	11.67	11.49	11.49	11.71	11.48	8.04M
December 11, 2025	12.14	11.72	11.72	12.15	11.66	9.26M
December 10, 2025	12.23	12.08	12.08	12.24	11.92	10.82M
December 09, 2025	12.89	12.23	12.23	12.93	12.18	14.49M
December 08, 2025	12.64	12.61	12.61	13.39	12.56	20.72M
December 05, 2025	12.67	12.57	12.57	12.72	12.39	12.32M
December 04, 2025	11.9	12.68	12.68	13.05	11.9	21.77M
December 03, 2025	12.14	12.93	12.93	13.44	12.14	37.03M
December 02, 2025	12.02	12.22	12.22	12.29	12	13.79M
December 01, 2025	12.04	12.03	12.03	12.18	11.98	11.24M
November 28, 2025	11.9	12.04	12.04	12.08	11.74	13.99M
November 27, 2025	12.5	11.93	11.93	12.55	11.88	28.52M
November 26, 2025	11.21	12.36	12.36	12.36	11.2	14.33M
November 25, 2025	11.12	11.24	11.24	11.33	11.05	4.06M
November 24, 2025	11.18	11.07	11.07	11.29	11.06	4.7M
November 21, 2025	11.42	11.07	11.07	11.52	11.05	5.14M
November 20, 2025	11.61	11.51	11.51	11.66	11.37	4.27M
November 19, 2025	11.8	11.55	11.55	11.82	11.54	3.74M
November 18, 2025	11.96	11.76	11.76	12.02	11.71	4.76M
November 17, 2025	12.19	11.85	11.85	12.26	11.81	8.73M
November 14, 2025	11.39	12.19	12.19	12.51	11.39	10.78M
November 13, 2025	12.04	12	12	12.15	11.9	8.1M
November 12, 2025	11.81	12.16	12.16	12.2	11.81	12.62M
November 11, 2025	11.65	11.8	11.8	11.81	11.59	5.52M
November 10, 2025	11.58	11.66	11.66	11.72	11.49	5.4M
November 07, 2025	11.39	11.58	11.58	11.62	11.33	7.24M
November 06, 2025	11.25	11.42	11.42	11.49	11.21	6.14M
November 05, 2025	11.15	11.24	11.24	11.26	11.12	3.3M
November 04, 2025	11.1	11.21	11.21	11.23	11.05	5.02M
November 03, 2025	11.11	11.1	11.1	11.14	11.02	4.68M
October 31, 2025	11.02	11.07	11.07	11.11	11.01	4.57M
October 30, 2025	11.06	11	11	11.17	10.95	4.54M
October 29, 2025	11.19	11.1	11.1	11.2	11	6.04M
October 28, 2025	11.41	11.29	11.29	11.41	11.28	3.1M
October 27, 2025	11.46	11.39	11.39	11.48	11.29	3.69M
October 24, 2025	11.6	11.42	11.42	11.6	11.4	3.8M
October 23, 2025	11.45	11.61	11.61	11.61	11.39	4.88M
October 22, 2025	11.47	11.5	11.5	11.57	11.41	3.83M
October 21, 2025	11.44	11.44	11.44	11.46	11.33	4.02M

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