Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZJS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 19.66 | 0.92 | 4.91% | 18.84 | 19.74 | 18.84 | 19,904 |
| Jul 25 2024 | 18.74 | -0.18 | -0.95% | 18.86 | 19.44 | 18.60 | 24,604 |
| Jul 24 2024 | 18.92 | -0.26 | -1.36% | 19.18 | 19.46 | 18.82 | 12,199 |
| Jul 23 2024 | 19.18 | -0.62 | -3.13% | 19.90 | 20.00 | 19.08 | 13,941 |
| Jul 22 2024 | 19.80 | 0.50 | 2.59% | 19.76 | 20.00 | 19.28 | 17,594 |
| Jul 19 2024 | 19.30 | -0.52 | -2.62% | 19.58 | 20.00 | 19.12 | 19,806 |
| Jul 18 2024 | 19.82 | -0.16 | -0.80% | 20.05 | 20.70 | 19.52 | 30,242 |
| Jul 17 2024 | 19.98 | -1.17 | -5.53% | 21.15 | 21.25 | 19.56 | 49,606 |
| Jul 16 2024 | 21.15 | 1.41 | 7.14% | 19.90 | 21.30 | 19.64 | 50,380 |
| Jul 15 2024 | 19.74 | -1.31 | -6.22% | 21.25 | 21.40 | 19.74 | 39,828 |
| Jul 12 2024 | 21.05 | -0.10 | -0.47% | 21.15 | 21.45 | 20.85 | 22,886 |
| Jul 11 2024 | 21.15 | 0.85 | 4.19% | 20.05 | 21.30 | 19.90 | 41,961 |
| Jul 10 2024 | 20.30 | 0.30 | 1.50% | 19.98 | 20.70 | 19.74 | 9,599 |
| Jul 09 2024 | 20.00 | 0.52 | 2.67% | 20.35 | 20.35 | 19.16 | 22,166 |
| Jul 08 2024 | 19.48 | -0.57 | -2.84% | 19.92 | 20.20 | 19.48 | 15,903 |
| Jul 05 2024 | 20.05 | -0.30 | -1.47% | 20.30 | 20.45 | 19.92 | 12,276 |
| Jul 04 2024 | 20.35 | -0.15 | -0.73% | 20.80 | 20.80 | 20.30 | 3,491 |
| Jul 03 2024 | 20.50 | 1.14 | 5.89% | 19.44 | 20.95 | 19.26 | 40,098 |
| Jul 02 2024 | 19.36 | 0.26 | 1.36% | 19.26 | 20.15 | 18.90 | 24,049 |
| Jul 01 2024 | 19.10 | -0.14 | -0.73% | 19.24 | 19.70 | 19.02 | 12,496 |
| Jun 28 2024 | 19.24 | -0.72 | -3.61% | 20.05 | 20.40 | 19.08 | 25,152 |
| Jun 27 2024 | 19.96 | 0.24 | 1.22% | 19.66 | 20.15 | 18.50 | 55,356 |
| Jun 26 2024 | 19.72 | 0.82 | 4.34% | 19.12 | 19.80 | 18.54 | 61,303 |
| Jun 25 2024 | 18.90 | -1.45 | -7.13% | 20.35 | 21.00 | 18.72 | 92,294 |
| Jun 24 2024 | 20.35 | -1.05 | -4.91% | 21.35 | 21.75 | 20.35 | 45,497 |
| Jun 21 2024 | 21.40 | 0.95 | 4.65% | 20.55 | 21.65 | 20.35 | 40,423 |
| Jun 20 2024 | 20.45 | -1.20 | -5.54% | 21.65 | 22.30 | 20.35 | 43,306 |
| Jun 19 2024 | 21.65 | -0.65 | -2.91% | 22.35 | 22.35 | 20.80 | 36,720 |
| Jun 18 2024 | 22.30 | 0.15 | 0.68% | 22.05 | 22.70 | 21.80 | 7,624 |
| Jun 17 2024 | 22.15 | -0.10 | -0.45% | 22.00 | 22.30 | 21.55 | 25,340 |
| Jun 14 2024 | 22.25 | -0.65 | -2.84% | 23.00 | 23.00 | 21.85 | 45,871 |
| Jun 13 2024 | 22.90 | -0.55 | -2.35% | 23.50 | 23.90 | 22.70 | 24,967 |
| Jun 12 2024 | 23.45 | -0.15 | -0.64% | 23.70 | 24.60 | 23.25 | 15,509 |
| Jun 11 2024 | 23.60 | 0.10 | 0.43% | 23.90 | 23.90 | 23.20 | 18,202 |
| Jun 10 2024 | 23.50 | 0.05 | 0.21% | 23.45 | 23.70 | 23.30 | 24,382 |
| Jun 07 2024 | 23.45 | -0.85 | -3.50% | 24.40 | 24.40 | 23.35 | 29,633 |
| Jun 06 2024 | 24.30 | -0.95 | -3.76% | 25.50 | 25.50 | 24.30 | 25,158 |
| Jun 05 2024 | 25.25 | 0.10 | 0.40% | 25.10 | 25.80 | 25.05 | 8,990 |
| Jun 04 2024 | 25.15 | -0.95 | -3.64% | 26.25 | 26.55 | 25.15 | 22,880 |
| Jun 03 2024 | 26.10 | -1.25 | -4.57% | 27.50 | 28.20 | 26.10 | 33,192 |
| May 31 2024 | 27.35 | -0.25 | -0.91% | 27.55 | 27.55 | 26.35 | 12,712 |
| May 30 2024 | 27.60 | 0.10 | 0.36% | 27.35 | 27.65 | 26.20 | 25,145 |
| May 29 2024 | 27.50 | 1.55 | 5.97% | 26.00 | 27.95 | 25.70 | 65,606 |
| May 28 2024 | 25.95 | 0.65 | 2.57% | 24.75 | 26.35 | 24.75 | 24,043 |
| May 27 2024 | 25.30 | 0.05 | 0.20% | 25.00 | 25.45 | 25.00 | 9,154 |
| May 24 2024 | 25.25 | 0.70 | 2.85% | 24.30 | 25.85 | 24.30 | 45,229 |
| May 23 2024 | 24.55 | -1.75 | -6.65% | 26.00 | 26.20 | 24.25 | 57,429 |
| May 22 2024 | 26.30 | 3.90 | 17.41% | 22.55 | 26.60 | 22.55 | 200,837 |
| May 21 2024 | 22.40 | 0.35 | 1.59% | 22.10 | 22.50 | 21.65 | 31,106 |
| May 20 2024 | 22.05 | -0.40 | -1.78% | 22.40 | 22.80 | 22.05 | 5,996 |
| May 17 2024 | 22.45 | -0.35 | -1.54% | 22.80 | 23.15 | 22.30 | 17,394 |
| May 16 2024 | 22.80 | -0.70 | -2.98% | 23.70 | 23.95 | 22.75 | 25,571 |
| May 15 2024 | 23.50 | -0.95 | -3.89% | 24.05 | 24.80 | 23.40 | 31,618 |
| May 14 2024 | 24.45 | 1.50 | 6.54% | 23.00 | 24.45 | 22.55 | 58,993 |
| May 13 2024 | 22.95 | 0.90 | 4.08% | 23.00 | 23.90 | 21.90 | 31,369 |
| May 10 2024 | 22.05 | -1.95 | -8.13% | 24.05 | 24.30 | 22.05 | 21,865 |
| May 09 2024 | 24.00 | 0.20 | 0.84% | 23.35 | 24.15 | 23.35 | 8,179 |
| May 08 2024 | 23.80 | -0.55 | -2.26% | 24.40 | 24.40 | 23.20 | 13,319 |
| May 07 2024 | 24.35 | 0.55 | 2.31% | 23.65 | 24.35 | 23.55 | 21,693 |
| May 06 2024 | 23.80 | -0.50 | -2.06% | 24.50 | 24.50 | 23.45 | 10,738 |
| May 03 2024 | 24.30 | 0.50 | 2.10% | 23.80 | 24.45 | 23.45 | 46,546 |
| May 02 2024 | 23.80 | 1.25 | 5.54% | 23.15 | 23.90 | 23.05 | 35,743 |
| Apr 30 2024 | 22.55 | -0.50 | -2.17% | 23.25 | 23.35 | 22.20 | 29,716 |
| Apr 29 2024 | 23.05 | 0.60 | 2.67% | 22.45 | 23.95 | 21.40 | 148,080 |
