Zhongsheng Group Holdings Limited ZSHGY
2.27 USD -0.32 (-12.36%)
Regular-session close
2.54 Day range 2.54
2.27 52-week range 17.55
- YTD
- -83.90%
- 1 year
- -83.75%
ZSHGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | -0.23 | -9.20% | 290 |
| Nov 12, 2026 | 2.42 | 2.64 | 2.42 | 2.50 | -0.09 | -3.47% | 694 |
| Nov 11, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | +0.01 | +0.39% | 226 |
| Nov 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | -0.12 | -4.44% | 1,908 |
| Nov 6, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | -0.11 | -3.91% | 759 |
| Nov 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | -0.12 | -4.10% | 303 |
| Nov 4, 2026 | 2.93 | 2.98 | 2.93 | 2.93 | +0.30 | +11.41% | 482 |
| Nov 3, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | -0.11 | -4.01% | 236 |
| Nov 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | -0.06 | -2.14% | 3,135 |
| Oct 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | +0.24 | +9.37% | 109 |
| Oct 29, 2026 | 3.02 | 3.02 | 2.51 | 2.56 | -0.43 | -14.38% | 1,892 |
| Oct 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | -0.18 | -5.68% | 316 |
| Oct 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | +0.37 | +13.21% | 236 |
| Oct 26, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | +0.02 | +0.72% | 771 |
| Oct 23, 2026 | 2.40 | 2.78 | 2.40 | 2.78 | +0.38 | +15.83% | 1,209 |
| Oct 22, 2026 | 2.81 | 2.97 | 2.40 | 2.40 | -0.82 | -25.47% | 718 |
| Oct 21, 2026 | 2.98 | 3.22 | 2.98 | 3.22 | +0.13 | +4.21% | 1,847 |
| Oct 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | +0.03 | +0.98% | 491 |
| Oct 19, 2026 | 3.09 | 3.28 | 2.95 | 3.06 | -0.28 | -8.38% | 1,790 |
| Oct 16, 2026 | 2.97 | 3.34 | 2.97 | 3.34 | +0.15 | +4.70% | 620 |
| Oct 15, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | +0.29 | +10.00% | 443 |
| Oct 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | +0.04 | +1.40% | 931 |
| Oct 12, 2026 | 3.22 | 3.22 | 2.68 | 2.86 | -0.68 | -19.21% | 1,892 |
| Oct 9, 2026 | 3.18 | 3.54 | 3.11 | 3.54 | +0.85 | +31.60% | 1,236 |
| Oct 8, 2026 | 3.01 | 3.01 | 2.69 | 2.69 | -0.34 | -11.22% | 546 |
| Oct 7, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | -0.29 | -8.73% | 811 |
| Oct 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | +0.06 | +1.84% | 161 |
| Oct 5, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | +0.27 | +9.03% | 843 |
| Oct 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | -0.22 | -6.85% | 5,025 |
| Oct 1, 2026 | 3.05 | 3.21 | 3.05 | 3.21 | -0.18 | -5.31% | 883 |
| Sep 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | +0.04 | +1.19% | 594 |
| Sep 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | -0.73 | -17.89% | 910 |
| Sep 24, 2026 | 3.66 | 4.08 | 3.66 | 4.08 | +0.44 | +12.09% | 527 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | -0.13 | -3.45% | 372 |
| Sep 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | +0.03 | +0.80% | 339 |
| Sep 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | -0.22 | -5.56% | 204 |
| Sep 17, 2026 | 3.90 | 3.96 | 3.60 | 3.96 | +0.11 | +2.86% | 906 |
| Sep 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | +0.31 | +8.76% | 424 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | -0.46 | -11.50% | 147 |
| Sep 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.40 | -9.09% | 886 |
| Sep 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | +0.40 | +10.00% | 645 |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.14 | -3.38% | 193 |
| Sep 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | -0.71 | -14.64% | 156 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | -0.28 | -5.46% | 547 |
| Sep 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.10 | 5.28 | 5.10 | 5.13 | -0.47 | -8.39% | 1,013 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.55 | +10.89% | 248 |
| Aug 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -1.08 | -17.62% | 297 |
| Aug 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 6.00 | 6.13 | 6.00 | 6.13 | -0.14 | -2.23% | 551 |
| Aug 21, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | +0.39 | +6.63% | 405 |
| Aug 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | -0.10 | -1.67% | 659 |
| Aug 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | +0.43 | +7.75% | 2,622 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | -0.23 | -3.98% | 107 |
| Aug 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | -0.41 | -6.62% | 219 |
65 days, newest first. Daily bars as drawn on the ZSHGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.