Register for real-time alerts, custom portfolio, and market movers
ZECUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 22.62 | -0.150 | -0.66% | 22.76 | 23.10 | 22.41 | 78,522.00 |
| Jun 14 2024 | 22.77 | -0.090 | -0.39% | 22.76 | 23.75 | 21.84 | 156,134.00 |
| Jun 13 2024 | 22.86 | -0.660 | -2.81% | 23.60 | 23.96 | 22.65 | 106,374.00 |
| Jun 12 2024 | 23.52 | 0.760 | 3.34% | 22.82 | 24.49 | 22.34 | 127,693.00 |
| Jun 11 2024 | 22.76 | -0.770 | -3.27% | 23.57 | 23.88 | 21.91 | 162,262.00 |
| Jun 10 2024 | 23.53 | -0.180 | -0.76% | 23.69 | 24.41 | 23.26 | 175,782.00 |
| Jun 09 2024 | 23.71 | 0.730 | 3.18% | 22.99 | 23.78 | 22.93 | 97,449.00 |
| Jun 08 2024 | 22.98 | -2.00 | -8.01% | 24.93 | 25.30 | 22.73 | 170,506.00 |
| Jun 07 2024 | 24.98 | -1.76 | -6.58% | 26.84 | 27.03 | 23.00 | 219,022.00 |
| Jun 06 2024 | 26.74 | 0.240 | 0.91% | 26.50 | 27.39 | 26.02 | 97,524.00 |
| Jun 05 2024 | 26.50 | -1.27 | -4.57% | 27.74 | 27.80 | 26.38 | 193,350.00 |
| Jun 04 2024 | 27.77 | 2.30 | 9.03% | 25.51 | 28.65 | 25.03 | 263,867.00 |
| Jun 03 2024 | 25.47 | -0.870 | -3.30% | 26.38 | 26.85 | 25.31 | 167,560.00 |
| Jun 02 2024 | 26.34 | -0.640 | -2.37% | 27.01 | 27.35 | 26.22 | 130,034.00 |
| Jun 01 2024 | 26.98 | 0.090 | 0.33% | 26.97 | 27.09 | 26.30 | 75,471.00 |
| May 31 2024 | 26.89 | 0.150 | 0.56% | 26.70 | 27.17 | 26.33 | 82,904.00 |
| May 30 2024 | 26.74 | -0.070 | -0.26% | 26.85 | 27.25 | 26.17 | 114,491.00 |
| May 29 2024 | 26.81 | 0.250 | 0.94% | 26.64 | 27.43 | 26.35 | 101,967.00 |
| May 28 2024 | 26.56 | -0.390 | -1.45% | 26.98 | 27.33 | 26.17 | 106,873.00 |
| May 27 2024 | 26.95 | 0.360 | 1.35% | 26.52 | 28.14 | 26.00 | 227,646.00 |
| May 26 2024 | 26.59 | -0.280 | -1.04% | 26.87 | 27.18 | 26.17 | 70,636.00 |
| May 25 2024 | 26.87 | -0.840 | -3.03% | 27.74 | 27.82 | 26.47 | 113,746.00 |
| May 24 2024 | 27.71 | 2.67 | 10.66% | 25.34 | 28.00 | 25.20 | 409,273.00 |
| May 23 2024 | 25.04 | 0.290 | 1.17% | 24.70 | 25.77 | 23.42 | 224,717.00 |
| May 22 2024 | 24.75 | 0.210 | 0.86% | 24.60 | 24.96 | 24.10 | 111,066.00 |
| May 21 2024 | 24.54 | -0.490 | -1.96% | 25.04 | 25.50 | 24.22 | 181,154.00 |
| May 20 2024 | 25.03 | 1.75 | 7.52% | 23.29 | 25.09 | 23.00 | 243,552.00 |
| May 19 2024 | 23.28 | -0.250 | -1.06% | 23.54 | 23.88 | 22.97 | 96,632.00 |
| May 18 2024 | 23.53 | -0.020 | -0.08% | 23.66 | 23.76 | 23.15 | 67,488.00 |
| May 17 2024 | 23.55 | -0.130 | -0.55% | 23.67 | 23.95 | 23.18 | 109,100.00 |
| May 16 2024 | 23.68 | 0.400 | 1.72% | 23.24 | 23.90 | 22.87 | 124,326.00 |
| May 15 2024 | 23.28 | 1.40 | 6.40% | 21.94 | 23.38 | 21.88 | 186,066.00 |
| May 14 2024 | 21.88 | -0.340 | -1.53% | 22.21 | 22.58 | 21.83 | 108,789.00 |
| May 13 2024 | 22.22 | -0.140 | -0.63% | 22.37 | 22.73 | 21.55 | 135,710.00 |
| May 12 2024 | 22.36 | -0.140 | -0.62% | 22.52 | 23.00 | 22.31 | 62,229.00 |
| May 11 2024 | 22.50 | -0.410 | -1.79% | 22.87 | 23.05 | 22.47 | 71,654.00 |
| May 10 2024 | 22.91 | -0.500 | -2.14% | 23.46 | 24.08 | 22.64 | 140,920.00 |
| May 09 2024 | 23.41 | -0.040 | -0.17% | 23.51 | 23.86 | 22.88 | 123,630.00 |
| May 08 2024 | 23.45 | 0.920 | 4.08% | 22.47 | 23.71 | 22.24 | 180,137.00 |
| May 07 2024 | 22.53 | -0.340 | -1.49% | 22.88 | 23.60 | 22.37 | 136,054.00 |
| May 06 2024 | 22.87 | -0.180 | -0.78% | 23.09 | 24.01 | 22.82 | 154,931.00 |
| May 05 2024 | 23.05 | -0.020 | -0.09% | 23.10 | 23.33 | 22.61 | 117,241.00 |
| May 04 2024 | 23.07 | 0.040 | 0.17% | 22.97 | 23.35 | 22.72 | 83,725.00 |
| May 03 2024 | 23.03 | 0.240 | 1.05% | 22.78 | 23.44 | 22.17 | 111,872.00 |
| May 02 2024 | 22.79 | 0.470 | 2.11% | 22.27 | 23.08 | 21.57 | 146,909.00 |
| May 01 2024 | 22.32 | 0.860 | 4.01% | 21.40 | 22.34 | 20.18 | 164,441.00 |
| Apr 30 2024 | 21.46 | -0.920 | -4.11% | 22.35 | 22.56 | 20.46 | 162,531.00 |
| Apr 29 2024 | 22.38 | -0.070 | -0.31% | 22.60 | 22.95 | 21.79 | 220,043.00 |
| Apr 28 2024 | 22.45 | -0.780 | -3.36% | 23.27 | 23.65 | 22.39 | 125,085.00 |
| Apr 27 2024 | 23.23 | 0.330 | 1.44% | 22.98 | 23.26 | 22.12 | 112,794.00 |
| Apr 26 2024 | 22.90 | -0.460 | -1.97% | 23.39 | 23.50 | 22.56 | 116,699.00 |
| Apr 25 2024 | 23.36 | 0.470 | 2.05% | 22.82 | 23.63 | 22.28 | 133,455.00 |
| Apr 24 2024 | 22.89 | -1.04 | -4.35% | 23.94 | 24.45 | 22.61 | 138,531.00 |
| Apr 23 2024 | 23.93 | -0.360 | -1.48% | 24.26 | 24.56 | 23.55 | 137,595.00 |
| Apr 22 2024 | 24.29 | 1.59 | 7.00% | 22.82 | 24.55 | 22.60 | 105,440.00 |
| Apr 21 2024 | 22.70 | -0.500 | -2.16% | 23.07 | 24.08 | 22.39 | 162,186.00 |
| Apr 20 2024 | 23.20 | 0.920 | 4.13% | 22.28 | 23.41 | 21.84 | 116,995.00 |
| Apr 19 2024 | 22.28 | 0.300 | 1.36% | 21.97 | 22.88 | 20.23 | 232,803.00 |
| Apr 18 2024 | 21.98 | 0.930 | 4.42% | 21.02 | 22.16 | 20.44 | 211,973.00 |
| Apr 17 2024 | 21.05 | -0.480 | -2.23% | 21.29 | 22.09 | 20.04 | 246,318.00 |
| Apr 16 2024 | 21.53 | 0.330 | 1.56% | 21.23 | 21.84 | 20.30 | 194,797.00 |
| Apr 15 2024 | 21.20 | -0.840 | -3.81% | 21.92 | 22.95 | 20.39 | 272,688.00 |
| Apr 14 2024 | 22.04 | 1.45 | 7.04% | 20.42 | 22.13 | 19.72 | 341,927.00 |
| Apr 13 2024 | 20.59 | -2.68 | -11.52% | 23.22 | 23.90 | 17.94 | 552,526.00 |
| Apr 12 2024 | 23.27 | -3.23 | -12.19% | 26.53 | 27.03 | 21.50 | 431,704.00 |
| Apr 11 2024 | 26.50 | -0.530 | -1.96% | 27.04 | 27.21 | 26.23 | 128,423.00 |
| Apr 10 2024 | 27.03 | -0.640 | -2.31% | 27.64 | 27.97 | 26.00 | 231,898.00 |
| Apr 09 2024 | 27.67 | -0.830 | -2.91% | 28.49 | 28.82 | 27.42 | 192,590.00 |
| Apr 08 2024 | 28.50 | 0.620 | 2.22% | 27.83 | 28.70 | 27.32 | 162,040.00 |
| Apr 07 2024 | 27.88 | 0.310 | 1.12% | 27.49 | 28.14 | 27.40 | 110,177.00 |
| Apr 06 2024 | 27.57 | 0.220 | 0.80% | 27.26 | 27.86 | 27.15 | 89,911.00 |
| Apr 05 2024 | 27.35 | -0.270 | -0.98% | 27.63 | 27.73 | 26.49 | 140,347.00 |
| Apr 04 2024 | 27.62 | 0.360 | 1.32% | 27.16 | 28.22 | 26.75 | 186,698.00 |
| Apr 03 2024 | 27.26 | -0.440 | -1.59% | 27.75 | 28.42 | 26.70 | 217,954.00 |
| Apr 02 2024 | 27.70 | -1.34 | -4.61% | 28.95 | 29.06 | 26.98 | 274,725.00 |
| Apr 01 2024 | 29.04 | -1.41 | -4.63% | 30.46 | 30.54 | 27.91 | 268,185.00 |
| Mar 31 2024 | 30.45 | 0.360 | 1.20% | 30.09 | 30.83 | 29.79 | 146,965.00 |
| Mar 30 2024 | 30.09 | -0.670 | -2.18% | 30.66 | 30.90 | 29.80 | 136,864.00 |
| Mar 29 2024 | 30.76 | -0.030 | -0.10% | 30.78 | 31.50 | 29.93 | 223,836.00 |
| Mar 28 2024 | 30.79 | -0.060 | -0.19% | 31.10 | 31.70 | 30.33 | 112,748.00 |
| Mar 27 2024 | 30.85 | -0.740 | -2.34% | 31.57 | 32.00 | 29.75 | 201,009.00 |
| Mar 26 2024 | 31.59 | 1.35 | 4.46% | 30.33 | 31.93 | 30.12 | 234,433.00 |
| Mar 25 2024 | 30.24 | 0.490 | 1.65% | 29.76 | 30.73 | 29.49 | 243,864.00 |
| Mar 24 2024 | 29.75 | 0.940 | 3.26% | 28.69 | 29.89 | 28.59 | 145,053.00 |
| Mar 23 2024 | 28.81 | 0.210 | 0.73% | 28.68 | 29.52 | 27.94 | 163,856.00 |
| Mar 22 2024 | 28.60 | -0.730 | -2.49% | 29.27 | 29.70 | 27.79 | 261,393.00 |
| Mar 21 2024 | 29.33 | 0.980 | 3.46% | 28.33 | 30.00 | 28.21 | 299,475.00 |
| Mar 20 2024 | 28.35 | 3.28 | 13.08% | 25.21 | 28.51 | 24.31 | 370,248.00 |
| Mar 19 2024 | 25.07 | -2.53 | -9.17% | 27.56 | 27.85 | 24.43 | 428,091.00 |
| Mar 18 2024 | 27.60 | -1.60 | -5.48% | 29.12 | 29.50 | 26.94 | 282,166.00 |
| Mar 17 2024 | 29.20 | 0.170 | 0.59% | 29.32 | 29.90 | 27.25 | 276,410.00 |
| Mar 16 2024 | 29.03 | -2.42 | -7.69% | 31.45 | 32.18 | 28.20 | 296,748.00 |
