Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11.860 | 12.100 | 11.400 | 11.760 | 11.760 | 152,760,119 |
| 2026-01-20 | 10.330 | 11.370 | 10.330 | 11.370 | 11.370 | 82,159,020 |
| 2026-01-19 | 10.170 | 10.350 | 10.150 | 10.340 | 10.340 | 18,752,335 |
| 2026-01-16 | 10.360 | 10.450 | 10.100 | 10.230 | 10.230 | 23,235,756 |
| 2026-01-15 | 10.350 | 10.680 | 10.260 | 10.380 | 10.380 | 34,816,356 |
| 2026-01-14 | 10.200 | 10.410 | 10.160 | 10.290 | 10.290 | 25,855,494 |
| 2026-01-13 | 10.460 | 10.480 | 10.160 | 10.210 | 10.210 | 24,391,500 |
| 2026-01-12 | 10.310 | 10.430 | 10.300 | 10.420 | 10.420 | 21,208,395 |
| 2026-01-09 | 10.250 | 10.340 | 10.170 | 10.310 | 10.310 | 21,762,720 |
| 2026-01-08 | 10.210 | 10.290 | 10.170 | 10.270 | 10.270 | 16,927,657 |
| 2026-01-07 | 10.350 | 10.410 | 10.150 | 10.170 | 10.170 | 26,327,758 |
| 2026-01-06 | 10.140 | 10.480 | 10.130 | 10.390 | 10.390 | 30,706,735 |
| 2026-01-05 | 9.930 | 10.130 | 9.910 | 10.130 | 10.130 | 22,401,661 |
| 2025-12-31 | 9.900 | 9.990 | 9.720 | 9.930 | 9.930 | 16,136,898 |
| 2025-12-30 | 9.860 | 10.020 | 9.860 | 9.880 | 9.880 | 12,846,330 |
| 2025-12-29 | 9.980 | 10.300 | 9.920 | 10.020 | 10.020 | 21,131,832 |
| 2025-12-26 | 9.960 | 10.050 | 9.880 | 9.980 | 9.980 | 13,197,013 |
| 2025-12-25 | 9.940 | 9.990 | 9.870 | 9.980 | 9.980 | 11,686,274 |
| 2025-12-24 | 9.820 | 9.950 | 9.770 | 9.930 | 9.930 | 12,413,358 |
| 2025-12-23 | 9.940 | 10.040 | 9.800 | 9.820 | 9.820 | 12,387,173 |
| 2025-12-22 | 9.860 | 10.060 | 9.860 | 9.950 | 9.950 | 14,238,002 |
| 2025-12-19 | 9.680 | 9.880 | 9.680 | 9.830 | 9.830 | 13,819,976 |
| 2025-12-18 | 9.650 | 10.100 | 9.590 | 9.790 | 9.790 | 23,799,575 |
| 2025-12-17 | 9.740 | 9.750 | 9.520 | 9.660 | 9.660 | 15,540,513 |
| 2025-12-16 | 9.730 | 10.110 | 9.460 | 9.850 | 9.850 | 22,490,061 |
| 2025-12-15 | 9.820 | 9.970 | 9.730 | 9.760 | 9.760 | 9,366,535 |
| 2025-12-12 | 9.660 | 9.820 | 9.660 | 9.820 | 9.820 | 8,258,560 |
| 2025-12-11 | 10.000 | 10.020 | 9.720 | 9.740 | 9.740 | 13,138,474 |
| 2025-12-10 | 10.130 | 10.130 | 9.920 | 10.000 | 10.000 | 14,682,987 |
| 2025-12-09 | 10.000 | 10.430 | 9.950 | 10.190 | 10.190 | 24,400,915 |
| 2025-12-08 | 9.870 | 10.050 | 9.870 | 9.990 | 9.990 | 12,906,327 |
| 2025-12-05 | 9.860 | 9.910 | 9.700 | 9.910 | 9.910 | 13,572,333 |
| 2025-12-04 | 9.820 | 9.890 | 9.680 | 9.880 | 9.880 | 15,995,371 |
| 2025-12-03 | 10.200 | 10.260 | 9.830 | 9.850 | 9.850 | 25,967,506 |
| 2025-12-02 | 10.300 | 10.330 | 10.160 | 10.190 | 10.190 | 13,876,294 |
| 2025-12-01 | 10.220 | 10.390 | 10.200 | 10.340 | 10.340 | 14,992,835 |
| 2025-11-28 | 10.130 | 10.240 | 10.110 | 10.220 | 10.220 | 14,754,503 |
| 2025-11-27 | 10.260 | 10.400 | 10.140 | 10.190 | 10.190 | 17,895,058 |
| 2025-11-26 | 10.480 | 10.560 | 10.250 | 10.250 | 10.250 | 22,121,942 |
| 2025-11-25 | 10.360 | 10.680 | 10.210 | 10.440 | 10.440 | 26,746,396 |
| 2025-11-24 | 10.700 | 10.860 | 10.050 | 10.350 | 10.350 | 38,824,032 |
| 2025-11-21 | 11.680 | 11.690 | 10.830 | 10.910 | 10.910 | 50,858,615 |
| 2025-11-20 | 11.970 | 12.500 | 11.850 | 12.010 | 12.010 | 50,749,132 |
| 2025-11-19 | 11.630 | 12.250 | 11.620 | 11.740 | 11.740 | 29,939,840 |
| 2025-11-18 | 12.160 | 12.340 | 11.610 | 11.720 | 11.720 | 42,985,813 |
| 2025-11-17 | 11.900 | 12.540 | 11.720 | 12.280 | 12.280 | 60,301,666 |
| 2025-11-14 | 12.170 | 12.420 | 11.950 | 11.960 | 11.960 | 44,674,075 |
| 2025-11-13 | 12.350 | 12.620 | 11.950 | 12.410 | 12.410 | 62,075,100 |
| 2025-11-12 | 12.690 | 12.700 | 12.130 | 12.170 | 12.170 | 67,393,558 |
| 2025-11-11 | 12.550 | 12.970 | 12.210 | 12.820 | 12.820 | 97,630,880 |
| 2025-11-10 | 12.530 | 12.860 | 12.120 | 12.610 | 12.610 | 152,830,483 |
| 2025-11-07 | 11.160 | 12.300 | 11.130 | 12.300 | 12.300 | 120,484,763 |
| 2025-11-06 | 11.310 | 11.330 | 11.150 | 11.180 | 11.180 | 20,712,988 |
| 2025-11-05 | 11.120 | 11.540 | 11.030 | 11.370 | 11.370 | 32,357,364 |
| 2025-11-04 | 11.280 | 11.390 | 11.140 | 11.170 | 11.170 | 14,415,821 |
| 2025-11-03 | 11.180 | 11.280 | 11.120 | 11.270 | 11.270 | 15,212,746 |
| 2025-10-31 | 11.130 | 11.320 | 11.120 | 11.240 | 11.240 | 15,231,397 |
| 2025-10-30 | 11.300 | 11.300 | 11.140 | 11.140 | 11.140 | 13,885,880 |
| 2025-10-29 | 11.290 | 11.330 | 11.160 | 11.240 | 11.240 | 15,934,825 |
| 2025-10-28 | 11.380 | 11.430 | 11.260 | 11.280 | 11.280 | 19,157,100 |
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.