Guizhou Zhongyida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	11.86	11.86	11.59	11.62	11.62	-1.94%	26,502,463
Sep 18, 2025	12.15	12.17	11.76	11.85	11.85	-2.63%	32,097,226
Sep 17, 2025	12.06	12.24	12.05	12.17	12.17	0.16%	17,860,710
Sep 16, 2025	12.16	12.28	11.92	12.15	12.15	-0.25%	28,237,796
Sep 15, 2025	12.28	12.34	12.17	12.18	12.18	-1.38%	18,753,792
Sep 12, 2025	12.40	12.55	12.32	12.35	12.35	-0.72%	19,747,956
Sep 11, 2025	12.31	12.45	12.14	12.44	12.44	0.57%	24,096,248
Sep 10, 2025	12.56	12.58	12.30	12.37	12.37	-2.06%	24,443,680
Sep 9, 2025	12.77	13.00	12.60	12.63	12.63	-1.10%	22,162,484
Sep 8, 2025	12.60	12.84	12.55	12.77	12.77	0.95%	19,446,658
Sep 5, 2025	12.48	12.69	12.35	12.65	12.65	0.48%	25,035,789
Sep 4, 2025	12.38	12.86	12.33	12.59	12.59	1.04%	31,251,597
Sep 3, 2025	12.76	12.90	12.34	12.46	12.46	-2.35%	29,109,740
Sep 2, 2025	13.28	13.28	12.61	12.76	12.76	-3.84%	35,341,075
Sep 1, 2025	13.04	13.34	13.00	13.27	13.27	1.53%	29,838,553
Aug 29, 2025	13.24	13.25	13.02	13.07	13.07	-2.46%	39,149,370
Aug 28, 2025	13.40	13.81	13.10	13.40	13.40	-0.74%	50,091,657
Aug 27, 2025	14.00	14.17	13.50	13.50	13.50	-4.86%	75,490,561
Aug 26, 2025	13.85	14.48	13.54	14.19	14.19	3.05%	113,414,499
Aug 25, 2025	13.60	13.99	13.42	13.77	13.77	1.10%	58,647,328
Aug 22, 2025	13.56	13.74	13.50	13.62	13.62	-1.66%	51,527,288
Aug 21, 2025	13.31	14.35	13.26	13.85	13.85	-0.65%	97,283,744
Aug 20, 2025	13.12	14.40	13.04	13.94	13.94	5.37%	119,447,048
Aug 19, 2025	13.24	13.62	13.00	13.23	13.23	0.46%	56,028,784
Aug 18, 2025	12.98	13.30	12.96	13.17	13.17	1.46%	38,740,646
Aug 15, 2025	12.83	13.04	12.82	12.98	12.98	0.46%	31,552,768
Aug 14, 2025	13.27	13.33	12.91	12.92	12.92	-3.44%	44,011,084
Aug 13, 2025	13.31	13.42	13.09	13.38	13.38	0.60%	45,482,263
Aug 12, 2025	13.67	13.76	13.30	13.30	13.30	-2.64%	48,264,558
Aug 11, 2025	13.90	13.91	13.41	13.66	13.66	-2.15%	55,785,641
Aug 8, 2025	13.60	14.20	13.41	13.96	13.96	0.65%	79,682,013
Aug 7, 2025	13.31	14.14	13.24	13.87	13.87	3.35%	113,566,274
Aug 6, 2025	13.81	13.84	13.32	13.42	13.42	-1.32%	102,721,454
Aug 5, 2025	12.35	13.60	12.32	13.60	13.60	10.03%	100,933,814
Aug 4, 2025	12.26	12.40	12.18	12.36	12.36	0.16%	30,715,961
Aug 1, 2025	12.50	12.75	12.26	12.34	12.34	-1.28%	35,261,329
Jul 31, 2025	12.70	12.82	12.44	12.50	12.50	-2.04%	35,834,963
Jul 30, 2025	12.80	13.10	12.68	12.76	12.76	-1.16%	36,262,859
Jul 29, 2025	13.21	13.25	12.65	12.91	12.91	-3.22%	56,197,390
Jul 28, 2025	13.16	13.54	13.05	13.34	13.34	1.37%	38,649,730
Jul 25, 2025	13.30	13.41	13.11	13.16	13.16	-1.86%	34,632,082
Jul 24, 2025	13.31	13.41	13.18	13.41	13.41	0.75%	37,386,290
Jul 23, 2025	13.52	13.69	13.30	13.31	13.31	-3.06%	43,484,277
Jul 22, 2025	14.20	14.22	13.56	13.73	13.73	-3.85%	64,316,285
Jul 21, 2025	14.15	14.50	14.10	14.28	14.28	0.71%	42,416,084
Jul 18, 2025	14.10	14.30	14.05	14.18	14.18	-0.42%	34,425,724
Jul 17, 2025	14.40	14.45	14.16	14.24	14.24	-1.25%	39,078,205
Jul 16, 2025	14.21	14.58	13.75	14.42	14.42	1.55%	48,929,323
Jul 15, 2025	14.34	14.68	14.10	14.20	14.20	-4.63%	60,523,448
Jul 14, 2025	14.78	15.28	14.61	14.89	14.89	0.34%	43,930,008