Qingdao Zhongzi Zhongcheng Group Co.,Ltd. - 300208.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2025	0.28	0.28	0.28	0.28	0.28	0
July 18, 2025	0.32	0.28	0.28	0.32	0.27	39.32M
July 17, 2025	0.31	0.32	0.32	0.32	0.3	17.94M
July 16, 2025	0.32	0.31	0.31	0.32	0.3	14.96M
July 15, 2025	0.3	0.31	0.31	0.32	0.29	19.37M
July 14, 2025	0.29	0.3	0.3	0.3	0.28	16.59M
July 11, 2025	0.26	0.29	0.29	0.31	0.25	32.16M
July 10, 2025	0.25	0.26	0.26	0.26	0.25	10.37M
July 09, 2025	0.25	0.25	0.25	0.26	0.25	6.94M
July 08, 2025	0.26	0.25	0.25	0.26	0.25	12.87M
July 07, 2025	0.26	0.25	0.25	0.26	0.25	8.9M
July 04, 2025	0.25	0.25	0.25	0.26	0.25	7.9M
July 03, 2025	0.25	0.25	0.25	0.26	0.24	17.24M
July 02, 2025	0.26	0.26	0.26	0.27	0.24	19.23M
July 01, 2025	0.25	0.26	0.26	0.28	0.24	24.31M
June 30, 2025	0.24	0.26	0.26	0.3	0.24	64.17M
June 27, 2025	0.86	0.86	0.86	0.86	0.86	0
June 26, 2025	0.86	0.86	0.86	0.86	0.86	0
June 25, 2025	0.86	0.86	0.86	0.86	0.86	0
June 24, 2025	0.86	0.86	0.86	0.86	0.86	0
June 23, 2025	0.86	0.86	0.86	0.86	0.86	0
June 20, 2025	0.86	0.86	0.86	0.86	0.86	0
June 19, 2025	0.86	0.86	0.86	0.86	0.86	0
June 18, 2025	0.86	0.86	0.86	0.86	0.86	0
June 17, 2025	0.86	0.86	0.86	0.86	0.86	0
June 16, 2025	0.86	0.86	0.86	0.86	0.86	0
June 13, 2025	0.86	0.86	0.86	0.86	0.86	0
June 12, 2025	0.86	0.86	0.86	0.86	0.86	0
June 11, 2025	0.86	0.86	0.86	0.86	0.86	0
June 10, 2025	0.86	0.86	0.86	0.86	0.86	0
June 09, 2025	0.86	0.86	0.86	0.86	0.86	0
June 06, 2025	0.86	0.86	0.86	0.86	0.86	0
June 05, 2025	0.86	0.86	0.86	0.86	0.86	0
June 04, 2025	0.86	0.86	0.86	0.86	0.86	0
June 03, 2025	0.86	0.86	0.86	0.86	0.86	0
May 26, 2025	0.86	0.86	0.86	0.86	0.86	0
May 23, 2025	0.86	0.86	0.86	0.86	0.86	0
May 22, 2025	0.86	0.86	0.86	0.86	0.86	0
May 21, 2025	0.86	0.86	0.86	0.86	0.86	0
May 20, 2025	0.86	0.86	0.86	0.86	0.86	0
May 19, 2025	0.86	0.86	0.86	0.86	0.86	0
May 16, 2025	0.86	0.86	0.86	0.86	0.86	0
May 15, 2025	0.86	0.86	0.86	0.86	0.86	0
May 14, 2025	0.86	0.86	0.86	0.86	0.86	0
May 13, 2025	0.86	0.86	0.86	0.86	0.86	0
May 12, 2025	0.86	0.86	0.86	0.86	0.86	0
May 09, 2025	0.86	0.86	0.86	0.86	0.86	0
May 08, 2025	0.86	0.86	0.86	0.86	0.86	0
May 07, 2025	0.86	0.86	0.86	0.86	0.86	0
May 06, 2025	0.86	0.86	0.86	0.86	0.86	0
April 30, 2025	0.86	0.86	0.86	0.86	0.86	14.48M
April 29, 2025	1.22	1.07	1.07	1.38	1.03	41.62M
April 28, 2025	1.5	1.29	1.29	1.5	1.27	28.96M
April 25, 2025	1.62	1.59	1.59	1.79	1.52	25.24M
April 24, 2025	1.62	1.68	1.68	1.88	1.62	24.12M
April 23, 2025	1.97	1.88	1.88	2.01	1.86	20.18M
April 22, 2025	2	1.98	1.98	2.04	1.95	12.11M
April 21, 2025	2.05	2.01	2.01	2.15	2	20.54M
April 18, 2025	2.12	2	2	2.28	1.98	35.78M

Qingdao Zhongzi Zhongcheng Group Co.,Ltd. (300208.SZ) SHZ