Guizhou Zhongyida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.80	9.41	8.78	9.28	9.28	3.57%	29,897,040
Mar 26, 2026	9.21	9.35	8.91	8.96	8.96	-2.93%	24,043,250
Mar 25, 2026	9.19	9.29	9.10	9.23	9.23	0.44%	21,378,370
Mar 24, 2026	9.15	9.19	8.79	9.19	9.19	3.03%	28,806,160
Mar 23, 2026	9.40	9.55	8.83	8.92	8.92	-8.79%	35,830,170
Mar 20, 2026	10.50	10.50	9.70	9.78	9.78	-8.77%	55,563,860
Mar 19, 2026	10.68	11.10	10.58	10.72	10.72	0.47%	56,532,720
Mar 18, 2026	10.99	11.04	10.51	10.67	10.67	-5.49%	77,729,840
Mar 17, 2026	10.49	11.64	10.48	11.29	11.29	6.71%	103,936,000
Mar 16, 2026	10.77	11.16	10.51	10.58	10.58	-1.67%	42,838,770
Mar 13, 2026	10.56	11.40	10.50	10.76	10.76	1.61%	56,622,850
Mar 12, 2026	10.99	11.07	10.58	10.59	10.59	-3.20%	35,669,700
Mar 11, 2026	10.69	11.00	10.50	10.94	10.94	2.34%	41,805,990
Mar 10, 2026	10.67	10.85	10.64	10.69	10.69	-1.20%	25,223,064
Mar 9, 2026	11.15	11.15	10.62	10.82	10.82	-3.13%	39,202,214
Mar 6, 2026	10.34	11.30	10.33	11.17	11.17	6.99%	60,793,010
Mar 5, 2026	10.65	10.79	10.39	10.44	10.44	-1.04%	27,918,170
Mar 4, 2026	10.21	10.80	10.17	10.55	10.55	-0.75%	32,924,010
Mar 3, 2026	11.82	11.92	10.63	10.63	10.63	-9.99%	69,414,430
Mar 2, 2026	12.09	12.16	11.65	11.81	11.81	-1.83%	39,321,780
Feb 27, 2026	11.88	12.09	11.82	12.03	12.03	0.84%	34,198,670
Feb 26, 2026	12.12	12.45	11.90	11.93	11.93	-1.57%	49,315,955
Feb 25, 2026	11.89	12.30	11.80	12.12	12.12	1.93%	62,792,390
Feb 24, 2026	11.40	11.98	11.32	11.89	11.89	5.50%	59,993,600
Feb 13, 2026	11.36	11.69	11.25	11.27	11.27	-0.88%	31,351,070
Feb 12, 2026	11.57	11.85	11.35	11.37	11.37	-4.69%	57,795,535
Feb 11, 2026	11.60	12.19	11.40	11.93	11.93	1.97%	62,110,510
Feb 10, 2026	11.94	12.16	11.68	11.70	11.70	-2.99%	43,345,280
Feb 9, 2026	11.62	12.12	11.62	12.06	12.06	3.79%	68,020,530
Feb 6, 2026	11.51	11.97	11.04	11.62	11.62	-1.69%	61,540,320
Feb 5, 2026	11.60	12.40	11.58	11.82	11.82	-0.08%	56,853,420
Feb 4, 2026	12.11	12.58	11.70	11.83	11.83	-4.21%	70,895,441
Feb 3, 2026	11.41	12.58	11.41	12.35	12.35	4.57%	90,615,287
Feb 2, 2026	12.95	12.95	11.81	11.81	11.81	-9.98%	99,063,280
Jan 30, 2026	12.38	13.49	12.10	13.12	13.12	5.81%	137,853,400
Jan 29, 2026	11.65	12.60	11.58	12.40	12.40	5.44%	117,118,400
Jan 28, 2026	11.54	12.00	11.37	11.76	11.76	1.99%	72,275,050
Jan 27, 2026	11.69	11.96	11.29	11.53	11.53	-3.76%	61,019,120
Jan 26, 2026	11.50	12.38	11.41	11.98	11.98	2.22%	93,474,280
Jan 23, 2026	11.78	11.87	11.56	11.72	11.72	-3.14%	82,149,255
Jan 22, 2026	11.39	12.42	11.39	12.10	12.10	2.89%	121,814,200
Jan 21, 2026	11.86	12.10	11.40	11.76	11.76	3.43%	152,760,100
Jan 20, 2026	10.33	11.37	10.33	11.37	11.37	9.96%	82,159,020
Jan 19, 2026	10.17	10.35	10.15	10.34	10.34	1.08%	18,752,335
Jan 16, 2026	10.36	10.45	10.10	10.23	10.23	-1.45%	23,235,750
Jan 15, 2026	10.35	10.68	10.26	10.38	10.38	0.87%	34,816,350
Jan 14, 2026	10.20	10.41	10.16	10.29	10.29	0.78%	25,855,490
Jan 13, 2026	10.46	10.48	10.16	10.21	10.21	-2.02%	24,391,500
Jan 12, 2026	10.31	10.43	10.30	10.42	10.42	1.07%	21,208,395
Jan 9, 2026	10.25	10.34	10.17	10.31	10.31	0.39%	21,762,720