Guizhou Zhongyida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	10.21	10.29	10.17	10.27	10.27	0.98%	16,927,650
Jan 7, 2026	10.35	10.41	10.15	10.17	10.17	-2.12%	26,327,750
Jan 6, 2026	10.14	10.48	10.13	10.39	10.39	2.57%	30,706,730
Jan 5, 2026	9.93	10.13	9.91	10.13	10.13	2.01%	22,401,660
Dec 31, 2025	9.90	9.99	9.72	9.93	9.93	0.51%	16,136,898
Dec 30, 2025	9.86	10.02	9.86	9.88	9.88	-1.40%	12,846,330
Dec 29, 2025	9.98	10.30	9.92	10.02	10.02	0.40%	21,131,830
Dec 26, 2025	9.96	10.05	9.88	9.98	9.98	-	13,197,010
Dec 25, 2025	9.94	9.99	9.87	9.98	9.98	0.50%	11,686,270
Dec 24, 2025	9.82	9.95	9.77	9.93	9.93	1.12%	12,413,350
Dec 23, 2025	9.94	10.04	9.80	9.82	9.82	-1.31%	12,387,170
Dec 22, 2025	9.86	10.06	9.86	9.95	9.95	1.22%	14,238,000
Dec 19, 2025	9.68	9.88	9.68	9.83	9.83	0.41%	13,819,970
Dec 18, 2025	9.65	10.10	9.59	9.79	9.79	1.35%	23,799,570
Dec 17, 2025	9.74	9.75	9.52	9.66	9.66	-1.93%	15,540,510
Dec 16, 2025	9.73	10.11	9.46	9.85	9.85	0.92%	22,490,060
Dec 15, 2025	9.82	9.97	9.73	9.76	9.76	-0.61%	9,366,535
Dec 12, 2025	9.66	9.82	9.66	9.82	9.82	0.82%	8,258,560
Dec 11, 2025	10.00	10.02	9.72	9.74	9.74	-2.60%	13,138,470
Dec 10, 2025	10.13	10.13	9.92	10.00	10.00	-1.86%	14,682,980
Dec 9, 2025	10.00	10.43	9.95	10.19	10.19	2.00%	24,400,910
Dec 8, 2025	9.87	10.05	9.87	9.99	9.99	0.81%	12,906,320
Dec 5, 2025	9.86	9.91	9.70	9.91	9.91	0.30%	13,572,330
Dec 4, 2025	9.82	9.89	9.68	9.88	9.88	0.30%	15,995,370
Dec 3, 2025	10.20	10.26	9.83	9.85	9.85	-3.34%	25,967,500
Dec 2, 2025	10.30	10.33	10.16	10.19	10.19	-1.45%	13,876,290
Dec 1, 2025	10.22	10.39	10.20	10.34	10.34	1.17%	14,992,830
Nov 28, 2025	10.13	10.24	10.11	10.22	10.22	0.29%	14,754,500
Nov 27, 2025	10.26	10.40	10.14	10.19	10.19	-0.59%	17,895,050
Nov 26, 2025	10.48	10.56	10.25	10.25	10.25	-1.82%	22,121,940
Nov 25, 2025	10.36	10.68	10.21	10.44	10.44	0.87%	26,746,396
Nov 24, 2025	10.70	10.86	10.05	10.35	10.35	-5.13%	38,824,030
Nov 21, 2025	11.68	11.69	10.83	10.91	10.91	-9.16%	50,858,610
Nov 20, 2025	11.97	12.50	11.85	12.01	12.01	2.30%	50,749,130
Nov 19, 2025	11.63	12.25	11.62	11.74	11.74	0.17%	29,939,840
Nov 18, 2025	12.16	12.34	11.61	11.72	11.72	-4.56%	42,985,810
Nov 17, 2025	11.90	12.54	11.72	12.28	12.28	2.68%	60,301,660
Nov 14, 2025	12.17	12.42	11.95	11.96	11.96	-3.63%	44,674,070
Nov 13, 2025	12.35	12.62	11.95	12.41	12.41	1.97%	62,075,100