ZH(ZH)
ZH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.11 | $3.15 | $3.07 | $3.11 | 80,348 |
| 5/19/2026 | $3.15 | $3.19 | $3.09 | $3.09 | 81,900 |
| 5/18/2026 | $3.09 | $3.17 | $3.09 | $3.14 | 74,000 |
| 5/15/2026 | $3.19 | $3.24 | $3.12 | $3.12 | 92,500 |
| 5/14/2026 | $3.27 | $3.28 | $3.13 | $3.24 | 120,200 |
| 5/13/2026 | $3.18 | $3.29 | $3.16 | $3.24 | 205,926 |
| 5/12/2026 | $3.26 | $3.33 | $3.19 | $3.21 | 225,400 |
| 5/11/2026 | $3.25 | $3.32 | $3.24 | $3.28 | 115,607 |
| 5/8/2026 | $3.42 | $3.45 | $3.24 | $3.28 | 180,400 |
| 5/7/2026 | $3.32 | $3.42 | $3.28 | $3.39 | 249,729 |
| 5/6/2026 | $3.28 | $3.36 | $3.27 | $3.29 | 234,200 |
| 5/5/2026 | $3.21 | $3.26 | $3.12 | $3.25 | 207,661 |
| 5/4/2026 | $3.18 | $3.35 | $3.18 | $3.19 | 197,000 |
| 5/1/2026 | $3.20 | $3.25 | $3.15 | $3.20 | 255,500 |
| 4/30/2026 | $3.29 | $3.29 | $3.16 | $3.20 | 255,200 |
| 4/29/2026 | $3.32 | $3.39 | $3.25 | $3.26 | 110,634 |
| 4/28/2026 | $3.28 | $3.32 | $3.24 | $3.31 | 183,860 |
| 4/27/2026 | $3.38 | $3.38 | $3.26 | $3.32 | 129,300 |
| 4/24/2026 | $3.48 | $3.48 | $3.36 | $3.40 | 131,304 |
| 4/23/2026 | $3.71 | $3.71 | $3.44 | $3.46 | 235,339 |
| 4/22/2026 | $3.63 | $3.78 | $3.62 | $3.74 | 505,424 |
| 4/21/2026 | $3.75 | $3.79 | $3.57 | $3.63 | 459,127 |
| 4/20/2026 | $3.79 | $3.84 | $3.68 | $3.79 | 486,642 |
| 4/17/2026 | $3.70 | $3.88 | $3.69 | $3.81 | 499,316 |
| 4/16/2026 | $3.55 | $3.72 | $3.55 | $3.68 | 488,316 |
| 4/15/2026 | $3.37 | $3.58 | $3.37 | $3.55 | 326,000 |
| 4/14/2026 | $3.41 | $3.47 | $3.26 | $3.40 | 330,645 |
| 4/13/2026 | $3.20 | $3.39 | $3.04 | $3.36 | 747,305 |
| 4/10/2026 | $3.25 | $3.32 | $3.21 | $3.21 | 293,900 |
| 4/9/2026 | $3.27 | $3.32 | $3.19 | $3.24 | 260,400 |
| 4/8/2026 | $3.18 | $3.34 | $3.14 | $3.29 | 928,056 |
| 4/7/2026 | $3.09 | $3.14 | $3.02 | $3.08 | 527,300 |
| 4/6/2026 | $2.99 | $3.15 | $2.97 | $3.11 | 513,628 |
| 4/2/2026 | $2.75 | $3.05 | $2.75 | $3.03 | 399,242 |
| 4/1/2026 | $2.84 | $2.84 | $2.73 | $2.81 | 442,422 |
| 3/31/2026 | $2.71 | $2.86 | $2.64 | $2.84 | 597,100 |
| 3/30/2026 | $2.60 | $2.76 | $2.57 | $2.70 | 744,440 |
| 3/27/2026 | $2.69 | $2.74 | $2.58 | $2.61 | 705,200 |
| 3/26/2026 | $2.82 | $2.85 | $2.68 | $2.70 | 806,346 |
| 3/25/2026 | $2.91 | $2.92 | $2.71 | $2.83 | 561,800 |
| 3/24/2026 | $2.92 | $3.05 | $2.90 | $3.02 | 256,538 |
| 3/23/2026 | $2.91 | $3.08 | $2.91 | $2.97 | 555,136 |
| 3/20/2026 | $2.89 | $2.94 | $2.78 | $2.78 | 3.76M |
| 3/19/2026 | $3.00 | $3.03 | $2.87 | $2.90 | 633,500 |
| 3/18/2026 | $3.06 | $3.15 | $3.01 | $3.01 | 348,600 |
| 3/17/2026 | $3.15 | $3.19 | $3.07 | $3.08 | 467,103 |
| 3/16/2026 | $3.13 | $3.20 | $3.09 | $3.16 | 320,600 |
| 3/13/2026 | $3.11 | $3.14 | $3.09 | $3.09 | 269,419 |
| 3/12/2026 | $3.11 | $3.11 | $3.08 | $3.08 | 381,500 |
| 3/11/2026 | $3.13 | $3.18 | $3.08 | $3.11 | 280,609 |
| 3/10/2026 | $3.12 | $3.23 | $3.10 | $3.15 | 499,043 |
| 3/9/2026 | $3.09 | $3.16 | $3.06 | $3.13 | 291,800 |
| 3/6/2026 | $3.13 | $3.19 | $3.05 | $3.10 | 255,200 |
| 3/5/2026 | $3.21 | $3.22 | $3.10 | $3.12 | 223,300 |
| 3/4/2026 | $3.14 | $3.21 | $3.13 | $3.14 | 245,000 |
| 3/3/2026 | $3.22 | $3.24 | $3.10 | $3.14 | 265,200 |
| 3/2/2026 | $3.26 | $3.35 | $3.26 | $3.28 | 272,326 |
| 2/27/2026 | $3.33 | $3.38 | $3.30 | $3.32 | 219,946 |
| 2/26/2026 | $3.40 | $3.43 | $3.30 | $3.35 | 271,921 |
| 2/25/2026 | $3.44 | $3.49 | $3.38 | $3.43 | 295,001 |
| 2/24/2026 | $3.37 | $3.45 | $3.34 | $3.42 | 310,500 |
| 2/23/2026 | $3.47 | $3.54 | $3.35 | $3.35 | 344,347 |
| 2/20/2026 | $3.46 | $3.57 | $3.43 | $3.50 | 293,732 |