Zuoan Fashion Limited Historical Stock Prices

ZA 
$1.8
*  
0.01
0.56%
Get ZA Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ZA now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ZA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.76  1.80  1.75  1.80 16,557
07/29/2015 1.8 1.8 1.75 1.8 16,557
07/28/2015 1.82 1.82 1.7801 1.79 16,842
07/27/2015 1.85 1.949 1.85 1.88 877
07/24/2015 2.11 2.11 1.93 1.93 22,463
07/23/2015 2.2 2.22 2.11 2.12 28,451
07/22/2015 2.03 2.22 2.03 2.2 15,911
07/21/2015 2.22 2.3599 2.1 2.11 44,023
07/20/2015 2.7 2.7 2.3025 2.3793 37,129
07/17/2015 3.02 3.0203 2.565 2.6 50,014
07/16/2015 3.08 3.18 2.9501 3 18,099
07/15/2015 3.25 3.26 2.95 3.08 24,527
07/14/2015 3.43 3.43 3.21 3.25 31,929
07/13/2015 3.52 3.6 3.5 3.5 7,550
07/10/2015 3.55 3.55 3.35 3.42 14,228
07/09/2015 3.85 4.1 3.25 3.32 13,207
07/08/2015 3.272 3.272 2.9 3.2 13,773
07/07/2015 3.51 3.52 3.33 3.34 38,620
07/06/2015 3.6801 3.73 3.5 3.5899 9,456
07/02/2015 3.72 3.95 3.72 3.8201 23,593
07/01/2015 3.58 3.7999 3.45 3.7675 21,179
06/30/2015 3.46 3.64 3.46 3.56 10,671
06/29/2015 3.548 3.63 3.45 3.53 8,928
06/26/2015 3.812 3.815 3.5351 3.65 26,966
06/25/2015 3.72 3.84 3.71 3.72 4,538
06/24/2015 3.6 3.94 3.58 3.76 56,785
06/23/2015 3.65 3.7 3.5001 3.513 8,716
06/22/2015 3.57 3.73 3.57 3.7 6,112
06/19/2015 3.49 3.72 3.391 3.69 21,445
06/18/2015 3.66 3.7299 3.49 3.55 6,290
06/17/2015 3.77 3.859 3.51 3.64 20,474
06/16/2015 3.86 3.86 3.71 3.76 20,134
06/15/2015 3.4 4.09 3.11 3.85 174,537
06/12/2015 3.1356 3.4618 3.1 3.42 36,467
06/11/2015 3.2493 3.2493 3.05 3.2 31,725
06/10/2015 3.1 3.2 2.89 3.05 21,667
06/09/2015 3.11 3.11 3.05 3.05 4,032
06/08/2015 3.23 3.23 3.15 3.15 830
06/05/2015 3.14 3.21 3.0913 3.1728 4,357
06/04/2015 3.34 3.34 3.18 3.2099 19,319
06/03/2015 3.35 3.38 3.16 3.38 19,665
06/02/2015 3.59 3.59 3.38 3.38 11,580
06/01/2015 3.75 3.85 3.52 3.73 45,522
05/29/2015 3.03 3.96 3.02 3.75 81,073
05/28/2015 3.02 3.2 3.02 3.02 30,567
05/27/2015 3.03 3.1401 3.03 3.05 26,143
05/26/2015 3.09 3.12 3.02 3.03 11,093
05/22/2015 3.03 3.16 3.0222 3.04 10,145
05/21/2015 3.07 3.1 3 3.0444 1,860
05/20/2015 3.02 3.05 3.01 3.05 3,459
05/19/2015 3.071 3.12 3.05 3.0735 2,887
05/18/2015 3.3 3.3304 3.1 3.1 14,001
05/15/2015 3 3.32 3 3.16 53,941
05/14/2015 3.51 3.52 2.95 2.97 80,489
05/13/2015 3.7 3.789 3.501 3.54 53,373
05/12/2015 3.74 4.1001 3.57 3.74 195,132
05/11/2015 3.23 3.55 3.16 3.53 44,124
05/08/2015 3.29 3.6001 3.1 3.25 86,229
05/07/2015 2.88 3.1899 2.75 3.09 31,481
05/06/2015 2.88 2.92 2.7 2.83 35,172
05/05/2015 2.9 2.9199 2.82 2.85 9,466
05/04/2015 2.81 3 2.81 2.91 25,402
05/01/2015 2.83 3.06 2.8 2.88 50,360
04/30/2015 3.52 3.52 3.14 3.2 32,665
04/29/2015 3.76 3.76 3.48 3.52 10,894
04/28/2015 3.64 3.96 3.38 3.56 37,072
04/27/2015 3.52 4.04 3.52 3.64 47,667
04/24/2015 3.68 3.8968 3.4776 3.6 39,576
04/23/2015 3.916 3.964 3.6 3.7596 36,552
04/22/2015 3.28 4.4 3.2132 3.964 157,332
04/21/2015 3.0536 3.32 3.044 3.3176 7,497
04/20/2015 3.24 3.24 3.1496 3.16 3,473
04/17/2015 3.36 3.36 3.044 3.12 11,064
04/16/2015 3.1996 3.3996 3.1996 3.32 18,432
04/15/2015 3.1136 3.1604 2.9776 3.16 10,736
04/14/2015 3 3.2 2.96 3.04 4,786
04/13/2015 3.3596 3.5904 2.96 2.96 84,517
04/10/2015 3.4 3.6 3.2 3.28 31,173
04/09/2015 3.3996 3.3996 3.202 3.3008 10,356
04/08/2015 2.972 3.3916 2.96 3.28 29,570
04/07/2015 3.08 3.0804 2.84 3.04 15,767
04/06/2015 3.1996 3.1996 3.04 3.12 8,915
04/02/2015 2.8 3.12 2.8 3.12 19,199
04/01/2015 3.08 3.0896 2.92 2.9996 8,277
03/31/2015 3.1992 3.1992 3.08 3.1196 4,589
03/30/2015 3.2552 3.4 3.04 3.0408 9,119
03/27/2015 3.04 3.4396 3.04 3.2552 6,170
03/26/2015 3.4488 3.4488 3.042 3.2144 8,204
03/25/2015 3.36 3.56 3.36 3.4 5,945
03/24/2015 3.4732 3.4948 3.3536 3.36 1,084
03/23/2015 3.4 3.6056 3.252 3.308 11,871
03/20/2015 3.72 3.8 3.36 3.4 6,156
03/19/2015 3.28 3.6964 3 3.64 14,042
03/18/2015 3.6732 3.6732 3.3996 3.44 16,918
03/17/2015 3.6 3.92 3.6 3.728 55,472
03/16/2015 3.6 3.6408 3.56 3.6 35,847
03/13/2015 3.2396 3.64 3.2396 3.6 31,274
03/12/2015 3.2396 3.28 3.08 3.1196 5,203
03/11/2015 3.32 3.34 3 3.16 9,270
03/10/2015 3.4 3.4 3.12 3.2 8,474
03/09/2015 3.48 3.4804 3.32 3.4 10,325
03/06/2015 3.56 3.64 3.084 3.4804 26,561
03/05/2015 3.04 3.49 2.96 3.49 53,780
03/04/2015 2.7816 3 2.64 2.9996 5,846
03/03/2015 2.92 3.08 2.92 3.0396 9,246
03/02/2015 2.7352 3.12 2.58 2.8888 29,174
02/27/2015 2.5608 2.816 2.5604 2.68 4,519
02/26/2015 2.52 2.528 2.52 2.524 3,078
02/25/2015 2.64 2.7596 2.572 2.602 2,853
02/24/2015 2.64 2.7544 2.24 2.56 21,042
02/23/2015 3.2 3.2024 2.68 2.744 32,178
02/20/2015 2.6 3.24 2.56 3.22 101,226
02/19/2015 2.48 2.6 2.4 2.44 20,766
02/18/2015 1.92 2.56 1.92 2.48 17,937
02/17/2015 2.16 2.178 1.88 1.92 10,412
02/13/2015 2.04 2.152 2.04 2.12 3,931
02/12/2015 2.11 2.16 1.9224 2 9,025
02/11/2015 2.04 2.102 2.04 2.0604 3,281
02/10/2015 2.08 2.16 2.08 2.1588 3,978
02/09/2015 2.1596 2.16 2.08 2.08 494
02/06/2015 2.2 2.2924 2.08 2.0884 6,015
02/05/2015 2.2404 2.2516 2.16 2.16 5,817
02/04/2015 2.28 2.28 2.12 2.2612 4,389
02/03/2015 2.12 2.276 2.0804 2.276 38,184
02/02/2015 2.16 2.28 2.04 2.04 5,119
01/30/2015 2.16 2.28 2.1064 2.1064 3,311
01/29/2015 2.16 2.28 2.12 2.24 7,766
01/28/2015 2.0804 2.28 2.0276 2.1 28,539
01/27/2015 2.2 2.26 2.1304 2.1304 6,539
01/26/2015 2.28 2.3432 2.2012 2.24 4,001
01/23/2015 2.3596 2.3596 2.04 2.14 22,902
01/22/2015 2.204 2.4 2.204 2.27 22,639
01/21/2015 2.28 2.4 2.08 2.3692 26,398
01/20/2015 2.44 2.4404 2.2472 2.32 11,725
01/16/2015 2.692 2.72 2.36 2.44 19,729
01/15/2015 2.4796 2.5 2.2 2.46 23,397
01/14/2015 2.56 2.6284 2.3128 2.3764 19,714
01/13/2015 2.62 2.72 2.4 2.4 21,813
01/12/2015 2.44 2.68 2.44 2.56 21,049
01/09/2015 2.6 2.7984 2.4 2.6 20,305
01/08/2015 3.04 3.16 2.66 2.72 40,860
01/07/2015 2.4556 3.1992 2.4556 2.9196 25,260
01/06/2015 2.8 2.8 2.4492 2.5096 4,215
01/05/2015 3.2 3.2 2.6012 2.72 13,858
01/02/2015 3.36 3.36 2.408 2.6344 17,767
12/31/2014 3.04 3.36 2.6 3.28 61,116
12/30/2014 2.24 2.96 2.14 2.96 27,325
12/29/2014 2.4 2.4 2.24 2.36 5,246
12/26/2014 2.4 2.48 2.4 2.4 19,571
12/24/2014 2.4 2.48 2.4 2.4276 4,463
12/23/2014 2.5596 2.5596 2.14 2.4 14,523
12/22/2014 2.68 2.68 2.48 2.6 7,002
12/19/2014 2.68 2.72 2.52 2.68 8,108
12/18/2014 2.386 3 2.386 2.5712 20,366
12/17/2014 2.4 2.582 2.2 2.2 10,401
12/16/2014 2.1604 2.4 2.1604 2.282 3,225
12/15/2014 2.24 2.3 2.168 2.168 2,864
12/12/2014 2.1996 2.4 1.8004 2.2324 115,000
12/11/2014 2.3996 2.3996 2.1852 2.2 10,870
12/10/2014 2.5076 2.5476 2.28 2.28 7,351
12/09/2014 2.62 2.64 2.3856 2.3856 10,418
12/08/2014 2.5204 2.678 2.3596 2.532 106,184
12/05/2014 2.68 2.6804 2.56 2.6156 8,793
12/04/2014 2.6992 2.9596 2.68 2.68 6,441
12/03/2014 2.84 3.016 2.68 2.8 29,960
12/02/2014 2.88 3.04 2.8004 2.88 3,364
12/01/2014 3.04 3.08 2.88 2.92 7,097
11/28/2014 3.16 3.16 2.92 2.96 2,284
11/26/2014 3.08 3.16 2.9576 3.14 10,896
11/25/2014 3.12 3.2 2.94 2.94 11,541
11/24/2014 3.088 3.2 3 3.12 9,525
11/21/2014 2.88 3.08 2.8 3 5,852
11/20/2014 2.884 3.12 2.88 2.88 4,737
11/19/2014 3.28 3.28 2.88 2.92 7,463
11/18/2014 3.1644 3.28 3.0072 3.1208 5,022
11/17/2014 3.12 3.3192 3.12 3.12 7,363
11/14/2014 3.2 3.36 3.18 3.2 5,838
11/13/2014 3.0404 3.1644 3 3.12 6,970
11/12/2014 3.08 3.12 2.88 2.88 2,043
11/11/2014 3.16 3.2 2.96 2.96 2,799
11/10/2014 3.16 3.4 3 3.08 17,379
11/07/2014 2.68 3.32 2.68 2.92 20,807
11/06/2014 2.48 2.8336 2.2132 2.62 75,219
11/05/2014 3.276 3.2796 2.76 2.76 108,055
11/04/2014 3.7196 3.7196 3.08 3.2348 109,776
11/03/2014 3.84 3.88 3.44 3.44 18,487
10/31/2014 4.04 4.04 3.72 3.76 26,814
10/30/2014 3.8 3.9956 3.72 3.72 4,547
10/29/2014 4.04 4.1 3.8 3.8 5,331
10/28/2014 4.04 4.24 3.8 3.8 27,315
10/27/2014 3.8 4.04 3.8 4 9,311
10/24/2014 3.8 3.92 3.8 3.8 6,662
10/23/2014 3.8 4.04 3.8 3.8 4,058
10/22/2014 3.88 4.08 3.8 3.8 5,520
10/21/2014 4.04 4.16 3.84 3.852 13,510
10/20/2014 3.88 4.2 3.8004 4.12 5,391
10/17/2014 3.88 3.92 3.84 3.8536 1,756
10/16/2014 3.8 4.16 3.72 3.8004 10,717
10/15/2014 3.72 4.12 3.56 3.898 25,068
10/14/2014 4.2 4.2 3.6856 3.84 30,914
10/13/2014 4.2 4.2 4.08 4.08 5,529
10/10/2014 4.04 4.2 4.04 4.16 8,296
10/09/2014 4.4 4.52 4.04 4.0404 15,570
10/08/2014 4.52 4.6 4.4 4.52 20,065
10/07/2014 4.6 4.64 4.44 4.44 8,164
10/06/2014 4.6 4.72 4.6 4.72 3,343
10/03/2014 4.4 4.72 4.4 4.72 7,155
10/02/2014 4.4 4.56 4.28 4.32 6,967
10/01/2014 4.52 4.68 4.4528 4.48 9,333
09/30/2014 4.52 4.5604 4.28 4.52 15,825
09/29/2014 4.44 4.64 4.3996 4.56 5,309
09/26/2014 4.56 4.56 4.4 4.48 11,026
09/25/2014 4.44 4.656 4.44 4.48 4,270
09/24/2014 4.52 4.72 4.52 4.564 17,864
09/23/2014 4.72 4.72 4.68 4.68 3,565
09/22/2014 4.8 4.8 4.72 4.76 3,295
09/19/2014 4.72 4.76 4.68 4.7596 5,201
09/18/2014 4.92 4.92 4.71 4.7888 1,775
09/17/2014 4.96 4.96 4.72 4.8004 12,080
09/16/2014 4.76 4.84 4.6004 4.76 17,522
09/15/2014 4.84 4.96 4.76 4.8 5,632
09/12/2014 4.84 5.12 4.72 4.84 24,728
09/11/2014 5 5.08 4.8 4.84 5,339
09/10/2014 5.36 5.36 5 5.12 1,771
09/09/2014 5.24 5.32 4.52 5.08 25,049
09/08/2014 5.2 5.36 5.16 5.2 5,958
09/05/2014 5.12 5.2 5.08 5.16 8,808
09/04/2014 5.12 5.2 5.12 5.16 2,384
09/03/2014 5.24 5.24 5.16 5.16 4,393
09/02/2014 5.16 5.4 5.1596 5.1596 17,877
08/29/2014 5.16 5.52 5.16 5.36 34,642
08/28/2014 5.12 5.328 5.12 5.16 13,269
08/27/2014 5.32 5.388 5.2 5.2 12,338
08/26/2014 5.42 5.72 5.2 5.28 21,797
08/25/2014 5.2 5.6 5.2 5.32 10,999
08/22/2014 5.32 5.468 5.2396 5.24 6,121
08/21/2014 5.24 5.32 5.2 5.24 8,611
08/20/2014 5.2 5.4 5.2 5.28 6,546
08/19/2014 5.2 5.24 5.04 5.2 27,236
08/18/2014 5.12 5.64 4.84 5.28 69,596
08/15/2014 5.48 5.48 5.1196 5.16 17,852
08/14/2014 5.64 5.72 5.4 5.56 3,968
08/13/2014 5.24 5.52 5.2 5.52 26,021
08/12/2014 5.36 5.4404 5.28 5.32 14,047
08/11/2014 5.48 5.52 5.4 5.48 15,450
08/08/2014 5.6 5.64 5.44 5.52 17,594
08/07/2014 5.84 5.92 5.64 5.68 22,437
08/06/2014 5.88 6 5.88 5.92 4,082
08/05/2014 5.96 5.96 5.84 5.88 11,857
08/04/2014 5.84 5.92 5.84 5.92 12,326
08/01/2014 5.96 5.96 5.796 5.8004 2,836
07/31/2014 5.84 5.96 5.8 5.8796 1,905
07/30/2014 5.88 6.0004 5.84 5.932 16,071
07/29/2014 6.04 6.04 5.84 5.92 23,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?