Zhongsheng Group Holdings (PK) (ZSHGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 6.34 | 42.2385076616 | 15.01 | 21.35 | 14.885 | 1908 | 15.10579839 | DR |
| 12 | 10.36 | 94.2675159236 | 10.99 | 21.35 | 10.99 | 1942 | 15.23327099 | DR |
| 26 | 3.81 | 21.7217787913 | 17.54 | 21.35 | 10.99 | 1682 | 15.00089009 | DR |
| 52 | -5.57 | -20.690936107 | 26.92 | 26.92 | 10.99 | 3659 | 19.03587651 | DR |
| 156 | -65.8375 | -75.5125448029 | 87.1875 | 88.96 | 10.99 | 2173 | 41.64341095 | DR |
| 260 | -16.89 | -44.1684100418 | 38.24 | 98.97 | 10.99 | 2204 | 45.62442304 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968400 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1731709200 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1731622800 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1731536400 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1731450000 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1731363600 | 21.35 | 4.85 | 29.39 | 21.35 | 21.35 | 21.35 | 119 |
| 1731104940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1731018540 | 16.5 | 0.99 | 6.38 | 16.5 | 16.5 | 16.5 | 208 |
| 1730931600 | 15.51 | 0.29 | 1.91 | 15.51 | 15.51 | 15.51 | 100 |
| 1730845680 | 15.22 | 0.32 | 2.11 | 14.93 | 15.307 | 14.93 | 2400 |
| 1730755620 | 14.905 | 0 | 0.00 | 14.905 | 14.905 | 14.905 | 0 |
| 1730496420 | 14.905 | -0.46 | -3.01 | 15.01 | 15.5 | 14.885 | 6711 |
| 1730409600 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1730323200 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1730236800 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1730150400 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1729891200 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1729804800 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1729718400 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1729632000 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1729545600 | 15.368 | 0 | 0.00 | 15.368 | 15.368 | 15.368 | 0 |
| 1729286400 | 15.368 | -0.95 | -5.83 | 14.765 | 15.368 | 14.765 | 658 |
| 1729200180 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1729113780 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1729027380 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1728940980 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1728681780 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1728595380 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1728508980 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1728422580 | 16.32 | -3.13 | -16.09 | 16.55 | 16.55 | 16.32 | 282 |
| 1728336360 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1728077160 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1727990760 | 19.45 | 1.05 | 5.71 | 19.45 | 19.45 | 19.45 | 4408 |
| 1727904180 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727817780 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727731380 | 18.4 | 6.9 | 60.00 | 17.919 | 18.4 | 17.9125 | 3500 |
| 1727472600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727386200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727299740 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727213340 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727126940 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726867740 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726781340 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726694940 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726608540 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726522140 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726262940 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1726176540 | 11.5 | -0.47 | -3.93 | 11.5 | 11.5 | 11.5 | 217 |
| 1726089960 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1726003560 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1725917160 | 11.97 | 0.98 | 8.92 | 11.97 | 11.97 | 11.97 | 177 |
| 1725657600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1725571200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1725484800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1725398400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1725052800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1724966400 | 10.99 | -2.37 | -17.74 | 10.99 | 10.99 | 10.99 | 6472 |
| 1724855400 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724769000 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724682600 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724423400 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724337000 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724250600 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724164200 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1724077800 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
