Zhejiang Sanhua Intelligent Controls Co., Ltd. (ZSINF) stock
ZSINFOTCFiscal year ends December 31Also trades as ZSICY
$2.92+0.02 (+0.69%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Zhejiang Sanhua Intelligent Controls share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$2.92
+0.69% on the day
52-week range
$2.70 – $3.80
-23.2% from the high
Change over 52 weeks
-20.0%
From $3.65 on Jul 29, 2026
Average volume
2,373
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | +0.69% | 250 |
| Oct 16, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| Oct 15, 2026 | $2.91 | $2.91 | $2.90 | $2.90 | +5.13% | 18,118 |
| Oct 14, 2026 | $2.75 | $2.76 | $2.75 | $2.76 | -3.89% | 2,123 |
| Oct 13, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Oct 12, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Oct 9, 2026 | $2.91 | $2.91 | $2.70 | $2.87 | -4.33% | 7,203 |
| Oct 8, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | -14.77% | 390 |
| Oct 7, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | +13.18% | 1,206 |
| Oct 6, 2026 | $3.11 | $3.11 | $3.11 | $3.11 | 0.00% | 350 |
| Oct 5, 2026 | $3.11 | $3.11 | $3.11 | $3.11 | -11.65% | 1,042 |
| Oct 2, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Oct 1, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 533 |
| Sep 30, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | +11.53% | 310 |
| Sep 29, 2026 | $3.26 | $3.26 | $3.16 | $3.16 | -3.19% | 950 |
| Sep 28, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | +4.86% | 13,160 |
| Sep 25, 2026 | $3.11 | $3.11 | $3.11 | $3.11 | +0.00% | 0 |
| Sep 24, 2026 | $3.13 | $3.13 | $3.11 | $3.11 | -11.18% | 1,024 |
| Sep 23, 2026 | $3.12 | $3.50 | $3.12 | $3.50 | +6.06% | 770 |
| Sep 22, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | 0.00% | 0 |
| Sep 21, 2026 | $3.00 | $3.30 | $3.00 | $3.30 | -2.37% | 2,411 |
| Sep 18, 2026 | $3.38 | $3.50 | $3.38 | $3.38 | +9.03% | 21,595 |
| Sep 17, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Sep 16, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Sep 15, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | -7.74% | 100 |
| Sep 14, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 1,100 |
| Sep 11, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Sep 10, 2026 | $3.42 | $3.42 | $3.36 | $3.36 | -1.90% | 375 |
| Sep 9, 2026 | $3.50 | $3.50 | $3.43 | $3.43 | -2.14% | 9,400 |
| Sep 8, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | -1.41% | 448 |
| Sep 4, 2026 | $3.50 | $3.55 | $3.50 | $3.55 | -2.20% | 1,365 |
| Sep 3, 2026 | $3.50 | $3.63 | $3.50 | $3.63 | +10.00% | 600 |
| Sep 2, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | 0.00% | 0 |
| Sep 1, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | 0.00% | 0 |
| Aug 31, 2026 | $3.25 | $3.30 | $3.25 | $3.30 | -5.44% | 3,207 |
| Aug 28, 2026 | $3.49 | $3.49 | $3.49 | $3.49 | -0.14% | 2,150 |
| Aug 27, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Aug 26, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | +2.49% | 106 |
| Aug 25, 2026 | $3.41 | $3.41 | $3.41 | $3.41 | 0.00% | 300 |
| Aug 18, 2026 | $3.41 | $3.41 | $3.41 | $3.41 | -10.26% | 200 |
| Aug 17, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | +13.10% | 600 |
| Aug 13, 2026 | $3.75 | $3.75 | $3.36 | $3.36 | -10.40% | 12,634 |
| Jul 30, 2026 | $3.75 | $3.75 | $3.75 | $3.75 | +2.74% | 100 |
| Jul 29, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | – | 300 |