Shanghai Zhida Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 318.60 | 318.60 | 259.00 | 293.60 | 58.720 | 372,750 |
| 2026-01-16 | 285.00 | 315.00 | 285.00 | 314.00 | 62.800 | 615,600 |
| 2026-01-15 | 254.00 | 285.60 | 253.00 | 283.80 | 56.760 | 515,750 |
| 2026-01-14 | 241.00 | 254.00 | 236.80 | 254.00 | 50.800 | 436,750 |
| 2026-01-13 | 229.20 | 241.80 | 226.20 | 240.00 | 48.000 | 423,250 |
| 2026-01-12 | 221.60 | 231.60 | 215.60 | 229.20 | 45.840 | 415,250 |
| 2026-01-09 | 221.00 | 224.40 | 212.60 | 221.60 | 44.320 | 370,500 |
| 2026-01-08 | 209.20 | 220.80 | 209.20 | 220.80 | 44.160 | 375,500 |
| 2026-01-07 | 200.40 | 209.60 | 199.50 | 209.20 | 41.840 | 363,250 |
| 2026-01-06 | 200.00 | 203.80 | 198.00 | 201.40 | 40.280 | 333,000 |
| 2026-01-05 | 192.20 | 203.00 | 189.10 | 200.00 | 40.000 | 331,500 |
| 2026-01-02 | 201.40 | 201.60 | 190.00 | 192.20 | 38.440 | 354,500 |
| 2025-12-31 | 197.00 | 204.20 | 194.30 | 202.00 | 40.400 | 269,250 |
| 2025-12-30 | 192.00 | 198.50 | 191.70 | 197.00 | 39.400 | 312,500 |
| 2025-12-29 | 203.00 | 204.20 | 193.00 | 193.90 | 38.780 | 327,000 |
| 2025-12-24 | 204.20 | 209.00 | 199.80 | 203.00 | 40.600 | 297,250 |
| 2025-12-23 | 206.20 | 206.80 | 200.40 | 203.00 | 40.600 | 305,500 |
| 2025-12-22 | 200.00 | 209.00 | 200.00 | 206.40 | 41.280 | 337,250 |
| 2025-12-19 | 202.40 | 202.80 | 195.10 | 199.60 | 39.920 | 307,250 |
| 2025-12-18 | 199.20 | 207.60 | 193.60 | 201.80 | 40.360 | 302,250 |
| 2025-12-17 | 213.00 | 217.40 | 191.00 | 199.20 | 39.840 | 473,500 |
| 2025-12-16 | 217.40 | 218.20 | 187.50 | 215.00 | 43.000 | 277,000 |
| 2025-12-15 | 217.20 | 219.80 | 210.40 | 218.20 | 43.640 | 261,250 |
| 2025-12-12 | 231.80 | 235.80 | 216.60 | 217.20 | 43.440 | 193,500 |
| 2025-12-11 | 231.00 | 235.80 | 229.40 | 235.80 | 47.160 | 279,250 |
| 2025-12-10 | 241.00 | 241.00 | 225.40 | 230.60 | 46.120 | 238,500 |
| 2025-12-09 | 240.40 | 244.60 | 233.80 | 240.60 | 48.120 | 260,500 |
| 2025-12-08 | 259.80 | 259.80 | 233.20 | 240.20 | 48.040 | 399,000 |
| 2025-12-05 | 270.60 | 271.40 | 240.20 | 257.20 | 51.440 | 405,000 |
| 2025-12-04 | 260.00 | 271.20 | 260.00 | 270.80 | 54.160 | 470,700 |
| 2025-12-03 | 245.20 | 253.60 | 235.60 | 253.60 | 50.720 | 459,000 |
| 2025-12-02 | 235.00 | 247.80 | 233.00 | 243.40 | 48.680 | 445,750 |
| 2025-12-01 | 221.00 | 238.00 | 213.80 | 234.20 | 46.840 | 414,750 |
| 2025-11-28 | 212.00 | 222.80 | 212.00 | 219.00 | 43.800 | 367,500 |
| 2025-11-27 | 203.00 | 212.00 | 198.80 | 212.00 | 42.400 | 346,000 |
| 2025-11-26 | 188.50 | 203.00 | 188.50 | 198.80 | 39.760 | 320,500 |
| 2025-11-25 | 181.60 | 189.60 | 180.80 | 188.50 | 37.700 | 282,250 |
| 2025-11-24 | 179.50 | 184.00 | 179.50 | 183.10 | 36.620 | 262,000 |
| 2025-11-21 | 180.50 | 180.50 | 177.30 | 179.50 | 35.900 | 229,000 |
| 2025-11-20 | 176.00 | 181.40 | 176.00 | 180.50 | 36.100 | 253,750 |
| 2025-11-19 | 174.30 | 177.00 | 172.10 | 175.70 | 35.140 | 221,750 |
| 2025-11-18 | 176.00 | 176.30 | 170.90 | 174.30 | 34.860 | 236,250 |
| 2025-11-17 | 172.00 | 175.80 | 171.20 | 175.80 | 35.160 | 204,000 |
| 2025-11-14 | 176.20 | 176.30 | 171.00 | 172.00 | 34.400 | 240,500 |
| 2025-11-13 | 179.90 | 181.90 | 175.80 | 176.30 | 35.260 | 215,750 |
| 2025-11-12 | 178.70 | 182.00 | 178.70 | 179.90 | 35.980 | 208,250 |
| 2025-11-11 | 182.00 | 182.50 | 177.80 | 178.70 | 35.740 | 226,750 |
| 2025-11-10 | 181.90 | 184.00 | 178.00 | 182.00 | 36.400 | 271,750 |
| 2025-11-07 | 178.20 | 182.00 | 177.50 | 181.90 | 36.380 | 220,250 |
| 2025-11-06 | 176.80 | 179.30 | 176.00 | 178.20 | 35.640 | 177,750 |
| 2025-11-05 | 179.80 | 180.10 | 171.40 | 177.40 | 35.480 | 166,500 |
| 2025-11-04 | 185.40 | 186.00 | 179.40 | 179.80 | 35.960 | 261,000 |
| 2025-11-03 | 185.00 | 186.00 | 184.00 | 185.40 | 37.080 | 167,750 |
| 2025-10-31 | 178.60 | 186.20 | 178.60 | 185.40 | 37.080 | 114,250 |
| 2025-10-30 | 183.50 | 188.50 | 179.00 | 186.30 | 37.260 | 153,750 |
| 2025-10-28 | 185.80 | 185.80 | 179.50 | 184.00 | 36.800 | 93,250 |
| 2025-10-27 | 184.60 | 187.60 | 183.00 | 185.50 | 37.100 | 74,000 |
| 2025-10-24 | 178.50 | 187.40 | 178.50 | 184.90 | 36.980 | 219,200 |
| 2025-10-23 | 180.00 | 180.40 | 173.60 | 179.40 | 35.880 | 79,250 |
| 2025-10-22 | 173.70 | 179.70 | 172.10 | 178.00 | 35.600 | 159,500 |
← NewerPage 4 of 4 · 240 trading days
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.