Shanghai Zhida Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.080 | 5.380 | 4.865 | 5.260 | 5.260 | 12,223,700 |
| 2026-10-22 | 5.955 | 5.955 | 5.000 | 5.020 | 5.020 | 13,151,950 |
| 2026-10-21 | 6.010 | 6.230 | 5.780 | 5.910 | 5.910 | 12,552,400 |
| 2026-10-20 | 6.050 | 6.160 | 5.850 | 5.890 | 5.890 | 5,653,850 |
| 2026-10-16 | 6.280 | 6.425 | 6.050 | 6.080 | 6.080 | 7,119,500 |
| 2026-10-15 | 6.030 | 6.410 | 5.720 | 6.180 | 6.180 | 12,793,480 |
| 2026-10-14 | 6.320 | 6.500 | 6.000 | 6.120 | 6.120 | 8,183,150 |
| 2026-10-13 | 6.625 | 6.705 | 6.100 | 6.230 | 6.230 | 9,517,100 |
| 2026-10-12 | 6.330 | 6.935 | 6.325 | 6.535 | 6.535 | 21,335,551 |
| 2026-10-09 | 6.645 | 7.195 | 6.225 | 6.345 | 6.345 | 27,434,551 |
| 2026-10-08 | 6.645 | 7.490 | 6.510 | 6.690 | 6.690 | 49,898,102 |
| 2026-10-07 | 6.540 | 6.640 | 6.380 | 6.430 | 6.430 | 447,250 |
| 2026-10-06 | 6.880 | 6.880 | 6.445 | 6.510 | 6.510 | 680,150 |
| 2026-10-05 | 6.510 | 6.920 | 6.510 | 6.880 | 6.880 | 494,800 |
| 2026-10-02 | 6.600 | 7.300 | 6.360 | 6.510 | 6.510 | 2,036,300 |
| 2026-09-30 | 7.575 | 7.775 | 6.745 | 6.745 | 6.745 | 24,412,150 |
| 2026-09-29 | 9.100 | 9.100 | 7.425 | 7.600 | 7.600 | 33,157,551 |
| 2026-09-28 | 11.100 | 11.330 | 8.650 | 8.700 | 8.700 | 22,586,051 |
| 2026-09-25 | 10.670 | 11.450 | 10.670 | 10.800 | 10.800 | 1,053,900 |
| 2026-09-24 | 10.510 | 11.630 | 10.510 | 10.660 | 10.660 | 21,373,301 |
| 2026-09-23 | 10.600 | 12.360 | 10.500 | 10.710 | 10.710 | 44,743,648 |
| 2026-09-22 | 10.220 | 10.990 | 9.750 | 10.580 | 10.580 | 34,127,102 |
| 2026-09-21 | 10.280 | 10.530 | 9.980 | 10.020 | 10.020 | 9,213,250 |
| 2026-09-18 | 10.850 | 10.990 | 10.220 | 10.340 | 10.340 | 21,226,650 |
| 2026-09-17 | 10.090 | 11.630 | 9.560 | 10.500 | 10.500 | 55,555,848 |
| 2026-09-16 | 8.590 | 11.700 | 8.575 | 9.900 | 9.900 | 96,680,750 |
| 2026-09-15 | 9.535 | 9.885 | 8.380 | 8.590 | 8.590 | 23,700,500 |
| 2026-09-14 | 10.300 | 11.480 | 9.240 | 9.530 | 9.530 | 54,248,699 |
| 2026-09-11 | 14.360 | 14.600 | 9.915 | 10.180 | 10.180 | 99,723,352 |
| 2026-09-10 | 7.350 | 14.920 | 7.275 | 14.920 | 14.920 | 128,898,750 |
| 2026-09-09 | 6.895 | 7.370 | 6.245 | 7.200 | 7.200 | 25,434,400 |
| 2026-09-08 | 7.360 | 7.520 | 6.810 | 6.810 | 6.810 | 11,466,400 |
| 2026-09-07 | 8.000 | 8.000 | 7.300 | 7.340 | 7.340 | 11,614,800 |
| 2026-09-04 | 8.155 | 8.580 | 7.725 | 7.860 | 7.860 | 11,827,100 |
| 2026-09-03 | 8.440 | 8.465 | 7.980 | 8.035 | 8.035 | 10,087,500 |
| 2026-09-02 | 8.930 | 8.960 | 8.010 | 8.250 | 8.250 | 9,313,450 |
| 2026-09-01 | 9.000 | 9.030 | 8.570 | 8.735 | 8.735 | 10,367,300 |
| 2026-08-31 | 8.910 | 9.245 | 8.790 | 8.930 | 8.930 | 9,884,750 |
| 2026-08-28 | 9.425 | 9.425 | 8.875 | 8.875 | 8.875 | 6,957,750 |
| 2026-08-27 | 10.000 | 10.070 | 9.180 | 9.300 | 9.300 | 10,490,300 |
| 2026-08-26 | 10.260 | 10.260 | 9.895 | 10.000 | 10.000 | 7,830,950 |
| 2026-08-25 | 10.280 | 10.460 | 9.995 | 10.050 | 10.050 | 5,291,400 |
| 2026-08-24 | 10.310 | 10.950 | 10.200 | 10.330 | 10.330 | 4,652,700 |
| 2026-08-21 | 10.350 | 11.010 | 9.985 | 10.300 | 10.300 | 6,340,300 |
| 2026-08-20 | 10.800 | 10.900 | 10.060 | 10.250 | 10.250 | 3,528,700 |
| 2026-08-19 | 11.290 | 11.400 | 10.540 | 10.650 | 10.650 | 3,762,000 |
| 2026-08-18 | 11.300 | 11.640 | 11.040 | 11.290 | 11.290 | 5,779,950 |
| 2026-08-17 | 11.600 | 11.680 | 11.160 | 11.200 | 11.200 | 6,762,050 |
| 2026-08-14 | 11.830 | 12.070 | 11.220 | 11.400 | 11.400 | 6,512,250 |
| 2026-08-13 | 11.840 | 12.460 | 11.650 | 11.800 | 11.800 | 16,809,250 |
| 2026-08-12 | 12.000 | 12.210 | 11.450 | 11.590 | 11.590 | 8,956,400 |
| 2026-08-11 | 11.780 | 13.390 | 11.310 | 12.020 | 12.020 | 36,435,648 |
| 2026-08-10 | 11.780 | 12.200 | 11.230 | 11.260 | 11.260 | 6,261,350 |
| 2026-08-07 | 12.100 | 12.700 | 11.960 | 12.130 | 12.130 | 11,321,950 |
| 2026-08-06 | 12.860 | 13.240 | 11.900 | 11.960 | 11.960 | 8,708,550 |
| 2026-08-05 | 12.610 | 13.590 | 12.300 | 12.700 | 12.700 | 18,949,199 |
| 2026-08-04 | 12.910 | 13.350 | 12.200 | 12.380 | 12.380 | 7,042,850 |
| 2026-08-03 | 13.200 | 13.370 | 12.790 | 12.900 | 12.900 | 7,063,800 |
| 2026-07-31 | 13.950 | 14.460 | 12.730 | 13.000 | 13.000 | 11,987,000 |
| 2026-07-30 | 11.660 | 14.030 | 11.390 | 13.530 | 13.530 | 20,274,051 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.