Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.450 | 6.740 | 6.360 | 6.720 | 6.720 | 29,495,140 |
| 2026-07-22 | 6.340 | 6.830 | 6.280 | 6.550 | 6.550 | 32,658,119 |
| 2026-07-21 | 6.180 | 6.320 | 5.960 | 6.300 | 6.300 | 21,579,790 |
| 2026-07-20 | 6.210 | 6.380 | 6.150 | 6.250 | 6.250 | 19,110,730 |
| 2026-07-17 | 6.290 | 6.480 | 6.110 | 6.190 | 6.190 | 16,789,750 |
| 2026-07-16 | 6.250 | 6.380 | 6.180 | 6.280 | 6.280 | 12,002,600 |
| 2026-07-15 | 6.190 | 6.370 | 6.150 | 6.250 | 6.250 | 12,060,190 |
| 2026-07-14 | 6.050 | 6.250 | 5.970 | 6.230 | 6.230 | 14,138,701 |
| 2026-07-13 | 6.290 | 6.380 | 6.020 | 6.050 | 6.050 | 16,015,400 |
| 2026-07-10 | 6.210 | 6.480 | 6.140 | 6.350 | 6.350 | 16,761,600 |
| 2026-07-09 | 6.280 | 6.340 | 6.080 | 6.220 | 6.220 | 12,873,300 |
| 2026-07-08 | 6.350 | 6.400 | 6.250 | 6.280 | 6.280 | 9,492,020 |
| 2026-07-07 | 6.690 | 6.690 | 6.350 | 6.370 | 6.370 | 12,632,895 |
| 2026-07-06 | 6.660 | 6.880 | 6.610 | 6.640 | 6.640 | 15,676,221 |
| 2026-07-03 | 6.750 | 6.810 | 6.570 | 6.650 | 6.650 | 13,662,600 |
| 2026-07-02 | 6.850 | 6.980 | 6.720 | 6.760 | 6.760 | 16,859,494 |
| 2026-07-01 | 6.560 | 6.800 | 6.540 | 6.770 | 6.770 | 19,316,380 |
| 2026-06-30 | 6.520 | 6.580 | 6.380 | 6.550 | 6.550 | 13,046,352 |
| 2026-06-29 | 6.590 | 6.650 | 6.380 | 6.520 | 6.520 | 12,892,564 |
| 2026-06-26 | 6.680 | 6.760 | 6.550 | 6.590 | 6.590 | 13,866,976 |
| 2026-06-25 | 6.970 | 6.980 | 6.700 | 6.740 | 6.740 | 16,570,496 |
| 2026-06-24 | 7.250 | 7.270 | 6.840 | 6.940 | 6.940 | 19,091,604 |
| 2026-06-23 | 7.200 | 7.490 | 7.180 | 7.240 | 7.240 | 15,744,720 |
| 2026-06-22 | 7.220 | 7.250 | 7.030 | 7.250 | 7.250 | 16,763,067 |
| 2026-06-18 | 7.410 | 7.410 | 7.040 | 7.080 | 7.080 | 20,883,067 |
| 2026-06-17 | 7.730 | 7.730 | 7.380 | 7.430 | 7.430 | 19,084,099 |
| 2026-06-16 | 7.970 | 7.980 | 7.670 | 7.770 | 7.770 | 20,117,499 |
| 2026-06-15 | 8.000 | 8.140 | 7.950 | 7.960 | 7.960 | 20,426,260 |
| 2026-06-12 | 8.090 | 8.350 | 7.920 | 8.140 | 8.140 | 30,545,572 |
| 2026-06-11 | 7.950 | 8.470 | 7.740 | 8.350 | 8.350 | 41,449,253 |
| 2026-06-10 | 7.580 | 8.090 | 7.550 | 8.050 | 8.050 | 36,242,048 |
| 2026-06-09 | 7.420 | 7.650 | 7.300 | 7.640 | 7.640 | 17,527,200 |
| 2026-06-08 | 7.310 | 7.560 | 7.250 | 7.360 | 7.360 | 15,609,040 |
| 2026-06-05 | 7.370 | 7.620 | 7.270 | 7.510 | 7.510 | 15,764,614 |
| 2026-06-04 | 7.650 | 7.660 | 7.360 | 7.440 | 7.440 | 16,231,745 |
| 2026-06-03 | 7.840 | 7.870 | 7.610 | 7.670 | 7.670 | 11,665,999 |
| 2026-06-02 | 7.990 | 8.010 | 7.650 | 7.790 | 7.790 | 13,224,900 |
| 2026-06-01 | 7.710 | 8.050 | 7.700 | 7.970 | 7.970 | 14,928,804 |
| 2026-05-29 | 8.290 | 8.300 | 7.770 | 7.780 | 7.780 | 22,234,605 |
| 2026-05-28 | 8.250 | 8.410 | 8.160 | 8.310 | 8.310 | 13,717,160 |
| 2026-05-27 | 8.750 | 8.750 | 8.160 | 8.290 | 8.290 | 28,073,561 |
| 2026-05-26 | 9.010 | 9.020 | 8.650 | 8.820 | 8.820 | 25,475,993 |
| 2026-05-25 | 8.790 | 9.290 | 8.670 | 9.160 | 9.160 | 34,282,162 |
| 2026-05-22 | 8.650 | 8.760 | 8.510 | 8.690 | 8.690 | 18,902,597 |
| 2026-05-21 | 9.040 | 9.050 | 8.520 | 8.650 | 8.650 | 35,454,837 |
| 2026-05-20 | 9.700 | 9.710 | 8.990 | 9.040 | 9.040 | 43,578,923 |
| 2026-05-19 | 9.610 | 9.970 | 9.550 | 9.730 | 9.730 | 27,065,320 |
| 2026-05-18 | 9.990 | 10.070 | 9.550 | 9.680 | 9.680 | 44,788,586 |
| 2026-05-15 | 9.860 | 10.700 | 9.860 | 10.230 | 10.230 | 59,514,656 |
| 2026-05-14 | 10.000 | 10.290 | 9.810 | 9.850 | 9.850 | 47,804,399 |
| 2026-05-13 | 10.250 | 10.430 | 9.970 | 10.060 | 10.060 | 53,813,272 |
| 2026-05-12 | 10.900 | 11.000 | 10.380 | 10.420 | 10.420 | 64,071,807 |
| 2026-05-11 | 10.750 | 11.350 | 10.650 | 11.010 | 11.010 | 80,696,934 |
| 2026-05-08 | 10.400 | 11.220 | 10.400 | 10.800 | 10.800 | 102,379,943 |
| 2026-05-07 | 9.400 | 10.340 | 9.310 | 10.340 | 10.340 | 78,817,264 |
| 2026-05-06 | 9.320 | 9.430 | 9.240 | 9.400 | 9.400 | 20,319,644 |
| 2026-04-30 | 9.280 | 9.380 | 9.170 | 9.290 | 9.290 | 17,355,400 |
| 2026-04-29 | 9.180 | 9.300 | 9.110 | 9.280 | 9.280 | 15,274,803 |
| 2026-04-28 | 9.190 | 9.380 | 9.170 | 9.230 | 9.230 | 14,709,172 |
| 2026-04-27 | 9.230 | 9.320 | 9.050 | 9.280 | 9.280 | 16,726,901 |
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.