Guizhou Zhongyida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.34	11.30	10.33	11.16	-	6.90%	56,451,918
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
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