Zhong Sheng Group Holdings (5Z0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -12.5786163522 | 1.59 | 1.6 | 1.31 | 4991 | 1.35368331 | DE |
| 4 | 0.31 | 28.7037037037 | 1.08 | 1.82 | 1.03 | 15247 | 1.62582153 | DE |
| 12 | -0.21 | -13.125 | 1.6 | 1.82 | 0.985 | 12852 | 1.51515798 | DE |
| 26 | -0.3 | -17.7514792899 | 1.69 | 1.98 | 0.985 | 9116 | 1.51684118 | DE |
| 52 | -0.8699999 | -38.4955724998 | 2.2599999 | 2.38 | 0.985 | 5843 | 1.55495918 | DE |
| 156 | -1.33 | -48.8970588235 | 2.72 | 2.8 | 0.985 | 5395 | 1.56083441 | DE |
| 260 | -1.33 | -48.8970588235 | 2.72 | 2.8 | 0.985 | 5395 | 1.56083441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1729196760 | 1.34 | -0.04 | -2.90 | 1.34 | 1.34 | 1.31 | 15244 |
| 1729110360 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.3799999 | 2699 |
| 1729023960 | 1.4 | -0.2 | -12.50 | 1.4 | 1.4 | 1.4 | 1800 |
| 1728937560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728678360 | 1.6 | 0 | 0.00 | 1.59 | 1.6 | 1.59 | 220 |
| 1728591960 | 1.6 | 0.11 | 7.38 | 1.57 | 1.6 | 1.57 | 6100 |
| 1728505560 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 6000 |
| 1728419160 | 1.49 | -0.3 | -16.76 | 1.54 | 1.54 | 1.47 | 3303 |
| 1728332760 | 1.79 | 0.04 | 2.29 | 1.79 | 1.79 | 1.79 | 4742 |
| 1728073560 | 1.75 | 0.12 | 7.36 | 1.74 | 1.75 | 1.73 | 14451 |
| 1727987220 | 1.6299999 | -0.14 | -7.91 | 1.65 | 1.67 | 1.6299999 | 28632 |
| 1727900820 | 1.77 | 0.07 | 4.12 | 1.73 | 1.82 | 1.73 | 128459 |
| 1727814420 | 1.7 | 0.06 | 3.66 | 1.69 | 1.7 | 1.69 | 5643 |
| 1727728020 | 1.6399999 | 0.14 | 9.33 | 1.69 | 1.69 | 1.6399999 | 16840 |
| 1727468760 | 1.5 | 0.21 | 16.28 | 1.46 | 1.5 | 1.46 | 11000 |
| 1727382360 | 1.29 | 0.1 | 8.40 | 1.29 | 1.29 | 1.29 | 1300 |
| 1727295960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1727209560 | 1.19 | 0.16 | 15.53 | 1.1499999 | 1.2 | 1.1499999 | 19003 |
| 1727123160 | 1.03 | -0.05 | -4.63 | 1.03 | 1.03 | 1.03 | 4 |
| 1726864020 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 9000 |
| 1726777560 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726691160 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726604760 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726518360 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726259160 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726172760 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726086360 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725999960 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725913560 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725654360 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725567960 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725481560 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725395160 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725308760 | 1.08 | 0.06 | 5.88 | 1.08 | 1.08 | 1.08 | 1950 |
| 1725049560 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1724963160 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 1 | 11950 |
| 1724876820 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1724790420 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1724704020 | 0.99 | 0.005 | 0.51 | 1.09 | 1.09 | 0.99 | 43024 |
| 1724444820 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1724358420 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1724272020 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1724185620 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1724099220 | 0.985 | -0.255 | -20.56 | 0.985 | 0.985 | 0.985 | 1099 |
| 1723840020 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1723753620 | 1.24 | -0.01 | -0.80 | 1.24 | 1.24 | 1.24 | 500 |
| 1723667160 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723580760 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1723494360 | 1.25 | 0.07 | 5.93 | 1.25 | 1.25 | 1.25 | 1000 |
| 1723235160 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1723148760 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1723062360 | 1.18 | -0.42 | -26.25 | 1.18 | 1.18 | 1.18 | 100 |
| 1722976020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722889620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722630420 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722544020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722457620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722371220 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722284820 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1722025620 | 1.6 | 0.31 | 24.03 | 1.6 | 1.6 | 1.6 | 100 |
| 1721887200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1721800800 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1721714400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1721628000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1721368800 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
