Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.800 | 6.940 | 6.500 | 6.920 | 6.920 | 18,512,781 |
| 2026-10-22 | 7.160 | 7.180 | 6.850 | 6.870 | 6.870 | 13,144,637 |
| 2026-10-21 | 7.180 | 7.240 | 7.110 | 7.160 | 7.160 | 8,722,000 |
| 2026-10-20 | 7.150 | 7.190 | 7.090 | 7.150 | 7.150 | 7,456,601 |
| 2026-10-19 | 7.180 | 7.280 | 7.020 | 7.130 | 7.130 | 12,309,804 |
| 2026-10-16 | 7.350 | 7.420 | 7.210 | 7.250 | 7.250 | 12,061,500 |
| 2026-10-15 | 7.310 | 7.400 | 7.230 | 7.290 | 7.290 | 12,725,700 |
| 2026-10-14 | 7.560 | 7.740 | 7.410 | 7.430 | 7.430 | 14,500,793 |
| 2026-10-13 | 7.350 | 7.580 | 7.210 | 7.520 | 7.520 | 16,063,591 |
| 2026-10-12 | 7.690 | 7.700 | 7.350 | 7.380 | 7.380 | 16,882,403 |
| 2026-10-09 | 7.560 | 7.740 | 7.370 | 7.710 | 7.710 | 21,928,721 |
| 2026-10-08 | 7.410 | 7.650 | 7.400 | 7.560 | 7.560 | 14,682,621 |
| 2026-09-30 | 7.390 | 7.510 | 7.380 | 7.410 | 7.410 | 11,574,717 |
| 2026-09-29 | 7.300 | 7.450 | 7.290 | 7.360 | 7.360 | 10,624,631 |
| 2026-09-28 | 7.450 | 7.520 | 7.280 | 7.350 | 7.350 | 16,743,238 |
| 2026-09-24 | 7.530 | 7.640 | 7.440 | 7.470 | 7.470 | 18,765,738 |
| 2026-09-23 | 8.060 | 8.060 | 7.600 | 7.600 | 7.600 | 39,025,249 |
| 2026-09-22 | 7.800 | 8.230 | 7.650 | 8.110 | 8.110 | 51,390,276 |
| 2026-09-21 | 7.590 | 7.790 | 7.550 | 7.780 | 7.780 | 26,184,726 |
| 2026-09-18 | 7.500 | 7.590 | 7.450 | 7.590 | 7.590 | 21,381,922 |
| 2026-09-17 | 7.480 | 7.550 | 7.350 | 7.550 | 7.550 | 23,546,757 |
| 2026-09-16 | 7.510 | 7.560 | 7.440 | 7.470 | 7.470 | 23,255,323 |
| 2026-09-15 | 7.560 | 7.770 | 7.450 | 7.530 | 7.530 | 26,698,405 |
| 2026-09-14 | 7.730 | 7.810 | 7.520 | 7.560 | 7.560 | 26,932,604 |
| 2026-09-11 | 8.030 | 8.100 | 7.620 | 7.750 | 7.750 | 49,313,748 |
| 2026-09-10 | 8.900 | 8.950 | 8.200 | 8.250 | 8.250 | 68,966,926 |
| 2026-09-09 | 8.980 | 9.420 | 8.920 | 9.050 | 9.050 | 79,958,547 |
| 2026-09-08 | 8.830 | 9.100 | 8.530 | 8.930 | 8.930 | 66,481,493 |
| 2026-09-07 | 8.540 | 8.890 | 8.430 | 8.680 | 8.680 | 55,139,869 |
| 2026-09-04 | 9.000 | 9.180 | 8.540 | 8.550 | 8.550 | 95,288,514 |
| 2026-09-03 | 8.580 | 9.490 | 8.340 | 9.490 | 9.490 | 75,526,784 |
| 2026-09-02 | 9.400 | 9.450 | 8.500 | 8.630 | 8.630 | 81,986,588 |
| 2026-09-01 | 9.380 | 9.630 | 8.980 | 9.380 | 9.380 | 92,897,277 |
| 2026-08-31 | 9.330 | 9.900 | 9.200 | 9.630 | 9.630 | 106,818,854 |
| 2026-08-28 | 8.940 | 9.930 | 8.580 | 9.430 | 9.430 | 123,858,085 |
| 2026-08-27 | 8.910 | 9.270 | 8.720 | 9.030 | 9.030 | 91,741,699 |
| 2026-08-26 | 8.470 | 9.500 | 8.370 | 9.240 | 9.240 | 111,144,813 |
| 2026-08-25 | 8.660 | 9.530 | 8.580 | 8.740 | 8.740 | 121,631,218 |
| 2026-08-24 | 7.730 | 8.660 | 7.670 | 8.660 | 8.660 | 85,035,881 |
| 2026-08-21 | 7.640 | 8.200 | 7.230 | 7.870 | 7.870 | 84,092,447 |
| 2026-08-20 | 7.800 | 8.350 | 7.520 | 8.020 | 8.020 | 95,905,752 |
| 2026-08-19 | 7.050 | 7.800 | 6.910 | 7.800 | 7.800 | 47,572,795 |
| 2026-08-18 | 7.190 | 7.450 | 7.060 | 7.090 | 7.090 | 21,949,200 |
| 2026-08-17 | 7.020 | 7.180 | 6.910 | 7.130 | 7.130 | 12,764,791 |
| 2026-08-14 | 7.010 | 7.060 | 6.880 | 6.960 | 6.960 | 9,350,825 |
| 2026-08-13 | 7.180 | 7.290 | 7.030 | 7.030 | 7.030 | 12,186,400 |
| 2026-08-12 | 7.050 | 7.250 | 7.030 | 7.200 | 7.200 | 13,163,364 |
| 2026-08-11 | 7.160 | 7.170 | 7.020 | 7.040 | 7.040 | 10,173,458 |
| 2026-08-10 | 7.030 | 7.190 | 7.000 | 7.190 | 7.190 | 13,190,203 |
| 2026-08-07 | 7.020 | 7.040 | 6.900 | 7.030 | 7.030 | 13,215,914 |
| 2026-08-06 | 7.080 | 7.130 | 6.950 | 7.050 | 7.050 | 12,704,004 |
| 2026-08-05 | 7.040 | 7.120 | 7.010 | 7.100 | 7.100 | 16,221,708 |
| 2026-08-04 | 7.110 | 7.140 | 6.940 | 7.070 | 7.070 | 17,724,493 |
| 2026-08-03 | 6.900 | 7.110 | 6.840 | 7.100 | 7.100 | 18,456,889 |
| 2026-07-31 | 6.770 | 6.890 | 6.730 | 6.890 | 6.890 | 17,279,334 |
| 2026-07-30 | 6.730 | 6.940 | 6.680 | 6.820 | 6.820 | 20,424,299 |
| 2026-07-29 | 6.630 | 6.850 | 6.580 | 6.760 | 6.760 | 19,149,700 |
| 2026-07-28 | 6.400 | 6.680 | 6.400 | 6.620 | 6.620 | 15,942,304 |
| 2026-07-27 | 6.230 | 6.530 | 6.230 | 6.520 | 6.520 | 17,533,362 |
| 2026-07-24 | 6.720 | 6.820 | 6.350 | 6.360 | 6.360 | 24,846,728 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.