ZCSH(ZCSH)
ZCSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $36.81 | $38.74 | $36.81 | $38.74 | 40,736 |
| 8/6/2026 | $35.69 | $36.40 | $35.28 | $35.35 | 29,100 |
| 8/5/2026 | $36.66 | $38.34 | $36.05 | $37.70 | 52,900 |
| 8/4/2026 | $32.08 | $36.00 | $32.08 | $36.00 | 42,136 |
| 8/3/2026 | $32.35 | $33.49 | $32.17 | $32.84 | 34,000 |
| 7/31/2026 | $32.63 | $32.63 | $30.47 | $31.00 | 38,849 |
| 7/30/2026 | $31.28 | $33.17 | $31.28 | $32.87 | 36,100 |
| 7/29/2026 | $30.60 | $31.26 | $30.13 | $30.20 | 21,700 |
| 7/28/2026 | $31.50 | $31.98 | $30.50 | $30.79 | 59,847 |
| 7/27/2026 | $32.99 | $33.75 | $32.00 | $32.80 | 26,600 |
| 7/24/2026 | $34.07 | $34.10 | $32.60 | $32.64 | 49,900 |
| 7/23/2026 | $34.91 | $35.60 | $34.07 | $34.07 | 25,503 |
| 7/22/2026 | $37.00 | $37.69 | $34.26 | $34.78 | 76,939 |
| 7/21/2026 | $38.24 | $39.66 | $37.56 | $37.78 | 60,532 |
| 7/20/2026 | $37.42 | $38.50 | $36.02 | $37.65 | 32,849 |
| 7/17/2026 | $36.61 | $38.77 | $36.33 | $38.14 | 43,531 |
| 7/16/2026 | $39.99 | $40.12 | $37.85 | $38.41 | 36,800 |
| 7/15/2026 | $41.99 | $42.00 | $39.89 | $39.89 | 55,000 |
| 7/14/2026 | $36.89 | $40.46 | $36.89 | $38.43 | 54,706 |
| 7/13/2026 | $39.00 | $39.20 | $34.53 | $35.28 | 72,400 |
| 7/10/2026 | $38.01 | $39.90 | $38.01 | $38.81 | 50,600 |
| 7/9/2026 | $34.13 | $38.00 | $32.83 | $37.25 | 54,500 |
| 7/8/2026 | $34.01 | $34.35 | $31.93 | $34.03 | 48,339 |
| 7/7/2026 | $31.63 | $36.92 | $31.63 | $36.71 | 86,732 |
| 7/6/2026 | $29.65 | $31.56 | $28.60 | $31.56 | 86,800 |
| 7/2/2026 | $29.50 | $30.13 | $29.00 | $29.35 | 26,500 |
| 7/1/2026 | $26.69 | $29.00 | $26.69 | $27.81 | 42,402 |
| 6/30/2026 | $26.15 | $27.10 | $25.25 | $26.71 | 104,900 |
| 6/29/2026 | $25.49 | $27.20 | $24.15 | $26.88 | 64,700 |
| 6/26/2026 | $25.68 | $26.93 | $25.43 | $26.20 | 27,600 |
| 6/25/2026 | $26.50 | $26.62 | $24.68 | $25.88 | 76,600 |
| 6/24/2026 | $27.62 | $27.63 | $25.20 | $25.80 | 76,600 |
| 6/23/2026 | $28.00 | $28.32 | $26.70 | $27.40 | 63,827 |
| 6/22/2026 | $27.90 | $31.81 | $27.20 | $29.35 | 168,800 |
| 6/18/2026 | $29.60 | $29.60 | $26.70 | $27.17 | 47,500 |
| 6/17/2026 | $30.48 | $32.71 | $29.61 | $29.86 | 40,500 |
| 6/16/2026 | $33.77 | $33.92 | $29.81 | $31.57 | 105,200 |
| 6/15/2026 | $32.68 | $36.15 | $32.05 | $34.80 | 98,622 |
| 6/12/2026 | $26.89 | $27.94 | $25.41 | $27.94 | 72,900 |
| 6/11/2026 | $26.05 | $28.00 | $25.22 | $27.73 | 61,400 |
| 6/10/2026 | $26.00 | $27.50 | $25.71 | $26.00 | 84,129 |
| 6/9/2026 | $28.64 | $29.62 | $24.58 | $27.10 | 235,600 |
| 6/8/2026 | $29.10 | $30.48 | $26.35 | $28.55 | 296,200 |
| 6/5/2026 | $24.58 | $25.00 | $19.19 | $24.31 | 789,900 |
| 6/4/2026 | $37.00 | $41.00 | $35.87 | $37.56 | 138,523 |
| 6/3/2026 | $47.19 | $47.40 | $41.13 | $44.43 | 132,132 |
| 6/2/2026 | $41.83 | $47.95 | $40.26 | $46.91 | 196,602 |
| 6/1/2026 | $38.09 | $40.85 | $36.39 | $40.76 | 72,216 |
| 5/29/2026 | $38.91 | $40.71 | $36.67 | $37.36 | 108,917 |
| 5/28/2026 | $37.65 | $40.98 | $36.86 | $40.32 | 97,900 |
| 5/27/2026 | $45.00 | $45.38 | $38.60 | $39.00 | 294,200 |
| 5/26/2026 | $47.50 | $52.30 | $45.20 | $45.32 | 257,500 |
| 5/22/2026 | $49.52 | $50.22 | $47.16 | $47.16 | 119,113 |
| 5/21/2026 | $52.44 | $53.30 | $48.36 | $52.10 | 92,304 |
| 5/20/2026 | $42.01 | $54.94 | $41.83 | $52.71 | 205,300 |
| 5/19/2026 | $38.00 | $41.67 | $37.94 | $41.33 | 86,500 |
| 5/18/2026 | $34.28 | $37.94 | $34.11 | $37.49 | 125,100 |
| 5/15/2026 | $37.94 | $38.46 | $34.25 | $34.55 | 112,600 |
| 5/14/2026 | $37.44 | $39.99 | $37.00 | $38.90 | 129,000 |
| 5/13/2026 | $40.00 | $40.00 | $36.00 | $37.20 | 67,300 |
| 5/12/2026 | $41.00 | $41.00 | $37.31 | $40.30 | 80,915 |
| 5/11/2026 | $41.70 | $41.70 | $38.89 | $40.45 | 65,300 |