5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-32.28%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-24.71%
ZW Data Action Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.24 | $1.28 (3.77%) | $1.29 | $1.24 | 4.41 K | $3.06 M |
| 01/27/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 2.92 K | $2.96 M |
| 01/26/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 11.40 K | $3.05 M |
| 01/23/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.25 | 6.90 K | $2.98 M |
| 01/22/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.26 | 2.40 K | $3.03 M |
| 01/21/2026 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 18.10 K | $2.98 M |
| 01/20/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.26 | 7.84 K | $3.08 M |
| 01/16/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 3.14 K | $3.10 M |
| 01/15/2026 | $1.28 | $1.29 (0.78%) | $1.34 | $1.26 | 6.13 K | $3.08 M |
| 01/14/2026 | $1.27 | $1.28 (0.79%) | $1.35 | $1.27 | 13.60 K | $3.05 M |
| 01/13/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.25 | 7.17 K | $2.98 M |
| 01/12/2026 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.25 | 3.40 K | $2.98 M |
| 01/09/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 9.71 K | $2.96 M |
| 01/08/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 8.52 K | $3.08 M |
| 01/07/2026 | $1.32 | $1.31 (-0.76%) | $1.42 | $1.31 | 36.00 K | $3.12 M |
| 01/06/2026 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.35 | 20.54 K | $3.29 M |
| 01/05/2026 | $1.28 | $1.31 (2.34%) | $1.31 | $1.20 | 13.64 K | $3.12 M |
| 01/02/2026 | $1.25 | $1.26 (0.8%) | $1.31 | $1.25 | 6.43 K | $3.00 M |
| 12/31/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.30 | 53.65 K | $3.24 M |
| 12/30/2025 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.23 | 23.33 K | $3.03 M |
| 12/29/2025 | $1.22 | $1.23 (0.82%) | $1.23 | $1.16 | 10.81 K | $2.93 M |
| 12/26/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.19 | 4.02 K | $2.88 M |
| 12/24/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 11.80 K | $2.84 M |
| 12/23/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.22 | 10.04 K | $3.00 M |
| 12/22/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.24 | 5.90 K | $3.05 M |
| 12/19/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.19 | 8.90 K | $2.96 M |
| 12/18/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.12 | 19.65 K | $2.81 M |
| 12/17/2025 | $1.28 | $1.24 (-3.13%) | $1.34 | $1.21 | 18.00 K | $2.96 M |
| 12/16/2025 | $1.23 | $1.28 (4.07%) | $1.31 | $1.20 | 11.81 K | $3.05 M |
| 12/15/2025 | $1.32 | $1.30 (-1.52%) | $1.42 | $1.27 | 15.50 K | $3.10 M |
| 12/12/2025 | $1.51 | $1.42 (-5.96%) | $1.51 | $1.37 | 55.23 K | $3.39 M |
| 12/11/2025 | $1.50 | $1.51 (0.67%) | $1.51 | $1.50 | 731 | $3.60 M |
| 12/10/2025 | $1.57 | $1.43 (-8.92%) | $1.60 | $1.43 | 6.00 K | $3.41 M |
| 12/09/2025 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 758 | $3.79 M |
| 12/08/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.55 | 5.20 K | $3.72 M |
| 12/05/2025 | $1.38 | $1.52 (10.14%) | $1.53 | $1.38 | 1.30 K | $3.62 M |
| 12/04/2025 | $1.45 | $1.46 (0.69%) | $1.46 | $1.24 | 4.80 K | $3.48 M |
| 12/03/2025 | $1.44 | $1.45 (0.69%) | $1.49 | $1.44 | 2.10 K | $3.46 M |
| 12/02/2025 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.44 | 1.50 K | $3.43 M |
| 12/01/2025 | $1.53 | $1.53 (0%) | $1.53 | $1.52 | 2.50 K | $3.65 M |
| 11/28/2025 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 3.83 K | $3.60 M |
| 11/26/2025 | $1.48 | $1.55 (4.73%) | $1.59 | $1.48 | 6.38 K | $3.70 M |
| 11/25/2025 | $1.33 | $1.49 (12.03%) | $1.50 | $1.32 | 12.00 K | $3.55 M |
| 11/24/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.26 | 5.49 K | $3.10 M |
| 11/21/2025 | $1.55 | $1.23 (-20.65%) | $1.55 | $1.23 | 14.13 K | $2.93 M |
| 11/20/2025 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.55 | 2.15 K | $3.74 M |
| 11/19/2025 | $1.85 | $1.67 (-9.73%) | $1.85 | $1.55 | 18.23 K | $3.98 M |
| 11/18/2025 | $1.88 | $1.89 (0.53%) | $1.89 | $1.88 | 800 | $4.51 M |
| 11/17/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 5.40 K | $4.55 M |
| 11/14/2025 | $1.85 | $1.93 (4.32%) | $1.93 | $1.85 | 1.40 K | $4.60 M |
| 11/13/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.85 | 1.60 K | $4.43 M |
| 11/12/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.85 | 2.30 K | $4.41 M |
| 11/11/2025 | $1.86 | $1.86 (0%) | $1.87 | $1.85 | 1.43 K | $4.43 M |
| 11/10/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 189 | $4.55 M |
| 11/07/2025 | $1.89 | $1.91 (1.06%) | $1.91 | $1.87 | 5.50 K | $4.55 M |
| 11/06/2025 | $1.86 | $1.89 (1.61%) | $1.95 | $1.86 | 1.50 K | $4.51 M |
| 11/05/2025 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.84 | 15.80 K | $4.65 M |
| 11/04/2025 | $2.04 | $2.02 (-0.98%) | $2.16 | $2.02 | 3.50 K | $4.82 M |
| 11/03/2025 | $2.00 | $2.17 (8.5%) | $2.17 | $1.97 | 5.13 K | $5.17 M |
| 10/31/2025 | $1.96 | $1.96 (0%) | $2.09 | $1.85 | 15.75 K | $4.67 M |
| 10/30/2025 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 700 | $4.36 M |
| 10/29/2025 | $1.88 | $1.85 (-1.6%) | $1.94 | $1.85 | 8.56 K | $4.41 M |
| 10/28/2025 | $1.90 | $1.89 (-0.53%) | $1.99 | $1.80 | 14.01 K | $4.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
