Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13.300 | 13.410 | 13.110 | 13.160 | 13.160 | 34,632,082 |
| 2025-07-24 | 13.310 | 13.410 | 13.180 | 13.410 | 13.410 | 37,386,290 |
| 2025-07-23 | 13.520 | 13.690 | 13.300 | 13.310 | 13.310 | 43,484,277 |
| 2025-07-22 | 14.200 | 14.220 | 13.560 | 13.730 | 13.730 | 64,316,285 |
| 2025-07-21 | 14.150 | 14.500 | 14.100 | 14.280 | 14.280 | 42,416,084 |
| 2025-07-18 | 14.100 | 14.300 | 14.050 | 14.180 | 14.180 | 34,425,724 |
| 2025-07-17 | 14.400 | 14.450 | 14.160 | 14.240 | 14.240 | 39,078,205 |
| 2025-07-16 | 14.210 | 14.580 | 13.750 | 14.420 | 14.420 | 48,929,323 |
| 2025-07-15 | 14.340 | 14.680 | 14.100 | 14.200 | 14.200 | 60,523,448 |
| 2025-07-14 | 14.780 | 15.280 | 14.610 | 14.890 | 14.890 | 43,930,008 |
| 2025-07-11 | 15.020 | 15.060 | 14.500 | 14.840 | 14.840 | 66,758,070 |
| 2025-07-10 | 15.700 | 15.800 | 15.180 | 15.240 | 15.240 | 75,811,080 |
| 2025-07-09 | 15.110 | 16.460 | 15.010 | 16.050 | 16.050 | 124,940,511 |
| 2025-07-08 | 15.200 | 15.400 | 15.000 | 15.150 | 15.150 | 51,166,186 |
| 2025-07-07 | 15.200 | 15.600 | 15.000 | 15.350 | 15.350 | 55,158,979 |
| 2025-07-04 | 15.360 | 15.790 | 14.980 | 15.210 | 15.210 | 65,518,305 |
| 2025-07-03 | 16.210 | 16.420 | 15.500 | 15.590 | 15.590 | 97,553,599 |
| 2025-07-02 | 16.000 | 16.920 | 15.700 | 16.590 | 16.590 | 103,128,274 |
| 2025-07-01 | 16.220 | 16.740 | 16.070 | 16.180 | 16.180 | 81,014,238 |
| 2025-06-30 | 16.310 | 16.680 | 16.040 | 16.380 | 16.380 | 104,407,594 |
| 2025-06-27 | 17.280 | 18.020 | 16.830 | 16.880 | 16.880 | 118,724,557 |
| 2025-06-26 | 16.160 | 18.000 | 15.630 | 17.780 | 17.780 | 169,706,621 |
| 2025-06-25 | 17.990 | 18.600 | 16.010 | 16.830 | 16.830 | 187,881,848 |
| 2025-06-24 | 18.000 | 18.960 | 17.000 | 17.270 | 17.270 | 169,459,579 |
| 2025-06-23 | 16.800 | 17.350 | 16.090 | 17.350 | 17.350 | 71,311,013 |
| 2025-06-20 | 15.600 | 15.970 | 15.000 | 15.770 | 15.770 | 94,169,418 |
| 2025-06-19 | 15.020 | 15.900 | 15.020 | 15.500 | 15.500 | 106,393,097 |
| 2025-06-18 | 14.430 | 15.000 | 13.630 | 14.860 | 14.860 | 98,879,819 |
| 2025-06-17 | 14.880 | 15.020 | 14.050 | 14.300 | 14.300 | 86,179,565 |
| 2025-06-16 | 13.500 | 14.630 | 13.450 | 14.630 | 14.630 | 96,471,100 |
| 2025-06-13 | 13.950 | 14.130 | 13.180 | 13.300 | 13.300 | 72,043,984 |
| 2025-06-12 | 14.610 | 14.750 | 14.210 | 14.220 | 14.220 | 62,092,900 |
| 2025-06-11 | 14.600 | 15.300 | 14.000 | 14.980 | 14.980 | 94,432,179 |
| 2025-06-10 | 15.100 | 15.700 | 14.910 | 14.990 | 14.990 | 95,365,034 |
| 2025-06-09 | 14.900 | 15.550 | 14.800 | 15.330 | 15.330 | 110,926,003 |
| 2025-06-06 | 15.050 | 16.270 | 15.000 | 16.000 | 16.000 | 108,449,236 |
| 2025-06-05 | 15.280 | 15.770 | 14.700 | 15.190 | 15.190 | 98,848,447 |
| 2025-06-04 | 14.320 | 15.670 | 14.160 | 15.430 | 15.430 | 116,981,506 |
| 2025-06-03 | 13.190 | 14.360 | 13.190 | 14.350 | 14.350 | 99,089,350 |
| 2025-05-30 | 14.000 | 14.000 | 13.060 | 13.060 | 13.060 | 87,480,422 |
| 2025-05-29 | 14.570 | 15.000 | 13.820 | 14.320 | 14.320 | 98,891,917 |
| 2025-05-28 | 15.570 | 15.660 | 14.150 | 14.520 | 14.520 | 118,186,102 |
| 2025-05-27 | 15.660 | 16.050 | 15.000 | 15.720 | 15.720 | 125,861,050 |
| 2025-05-26 | 14.500 | 16.090 | 14.340 | 16.090 | 16.090 | 133,109,707 |
| 2025-05-23 | 14.550 | 14.890 | 14.020 | 14.640 | 14.640 | 133,094,199 |
| 2025-05-22 | 14.210 | 14.900 | 14.210 | 14.210 | 14.210 | 164,969,061 |
| 2025-05-21 | 16.620 | 18.300 | 14.980 | 15.790 | 15.790 | 231,281,562 |
| 2025-05-20 | 16.700 | 17.430 | 15.110 | 16.640 | 16.640 | 187,150,779 |
| 2025-05-19 | 15.100 | 16.070 | 14.280 | 16.070 | 16.070 | 121,572,005 |
| 2025-05-16 | 13.610 | 14.610 | 13.610 | 14.610 | 14.610 | 111,093,326 |
| 2025-05-15 | 15.000 | 15.700 | 13.040 | 13.280 | 13.280 | 195,168,345 |
| 2025-05-14 | 13.520 | 14.370 | 13.380 | 14.370 | 14.370 | 119,412,665 |
| 2025-05-13 | 12.150 | 13.060 | 11.710 | 13.060 | 13.060 | 131,329,130 |
| 2025-05-12 | 11.400 | 12.840 | 11.400 | 11.870 | 11.870 | 124,869,182 |
| 2025-05-09 | 11.840 | 11.840 | 11.840 | 11.840 | 11.840 | 12,988,700 |
| 2025-05-08 | 12.600 | 13.470 | 12.410 | 13.160 | 13.160 | 141,424,876 |
| 2025-05-07 | 11.800 | 12.830 | 11.380 | 12.830 | 12.830 | 138,108,584 |
| 2025-05-06 | 11.200 | 11.850 | 11.010 | 11.660 | 11.660 | 129,804,157 |
| 2025-04-30 | 10.480 | 11.110 | 10.450 | 10.770 | 10.770 | 116,978,446 |
| 2025-04-29 | 10.000 | 10.760 | 9.990 | 10.700 | 10.700 | 122,710,095 |
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.