Guizhou Zhongyida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.77	6.89	6.73	6.89	6.89	1.03%	17,279,334
Jul 30, 2026	6.73	6.94	6.68	6.82	6.82	0.89%	20,424,299
Jul 29, 2026	6.63	6.85	6.58	6.76	6.76	2.11%	19,149,700
Jul 28, 2026	6.40	6.68	6.40	6.62	6.62	1.53%	15,942,304
Jul 27, 2026	6.23	6.53	6.23	6.52	6.52	2.52%	17,533,362
Jul 24, 2026	6.72	6.82	6.35	6.36	6.36	-5.36%	24,846,728
Jul 23, 2026	6.45	6.74	6.36	6.72	6.72	2.60%	29,495,140
Jul 22, 2026	6.34	6.83	6.28	6.55	6.55	3.97%	32,658,119
Jul 21, 2026	6.18	6.32	5.96	6.30	6.30	0.80%	21,579,790
Jul 20, 2026	6.21	6.38	6.15	6.25	6.25	0.97%	19,110,730
Jul 17, 2026	6.29	6.48	6.11	6.19	6.19	-1.43%	16,789,750
Jul 16, 2026	6.25	6.38	6.18	6.28	6.28	0.48%	12,002,600
Jul 15, 2026	6.19	6.37	6.15	6.25	6.25	0.32%	12,060,190
Jul 14, 2026	6.05	6.25	5.97	6.23	6.23	2.98%	14,138,700
Jul 13, 2026	6.29	6.38	6.02	6.05	6.05	-4.72%	16,015,400
Jul 10, 2026	6.21	6.48	6.14	6.35	6.35	2.09%	16,761,600
Jul 9, 2026	6.28	6.34	6.08	6.22	6.22	-0.96%	12,873,300
Jul 8, 2026	6.35	6.40	6.25	6.28	6.28	-1.41%	9,492,020
Jul 7, 2026	6.69	6.69	6.35	6.37	6.37	-4.07%	12,632,895
Jul 6, 2026	6.66	6.88	6.61	6.64	6.64	-0.15%	15,676,221
Jul 3, 2026	6.75	6.81	6.57	6.65	6.65	-1.63%	13,662,600
Jul 2, 2026	6.85	6.98	6.72	6.76	6.76	-0.15%	16,859,494
Jul 1, 2026	6.56	6.80	6.54	6.77	6.77	3.36%	19,316,380
Jun 30, 2026	6.52	6.58	6.38	6.55	6.55	0.46%	13,046,352
Jun 29, 2026	6.59	6.65	6.38	6.52	6.52	-1.06%	12,892,564
Jun 26, 2026	6.68	6.76	6.55	6.59	6.59	-2.23%	13,866,976
Jun 25, 2026	6.97	6.98	6.70	6.74	6.74	-2.88%	16,570,496
Jun 24, 2026	7.25	7.27	6.84	6.94	6.94	-4.14%	19,091,604
Jun 23, 2026	7.20	7.49	7.18	7.24	7.24	-0.14%	15,744,720
Jun 22, 2026	7.22	7.25	7.03	7.25	7.25	2.40%	16,763,067
Jun 18, 2026	7.41	7.41	7.04	7.08	7.08	-4.71%	20,883,067
Jun 17, 2026	7.73	7.73	7.38	7.43	7.43	-4.38%	19,084,099
Jun 16, 2026	7.97	7.98	7.67	7.77	7.77	-2.39%	20,117,499
Jun 15, 2026	8.00	8.14	7.95	7.96	7.96	-2.21%	20,426,260
Jun 12, 2026	8.09	8.35	7.92	8.14	8.14	-2.51%	30,545,572
Jun 11, 2026	7.95	8.47	7.74	8.35	8.35	3.73%	41,449,253
Jun 10, 2026	7.58	8.09	7.55	8.05	8.05	5.37%	36,242,040
Jun 9, 2026	7.42	7.65	7.30	7.64	7.64	3.80%	17,527,200
Jun 8, 2026	7.31	7.56	7.25	7.36	7.36	-2.00%	15,609,040
Jun 5, 2026	7.37	7.62	7.27	7.51	7.51	0.94%	15,764,610
Jun 4, 2026	7.65	7.66	7.36	7.44	7.44	-3.00%	16,231,745
Jun 3, 2026	7.84	7.87	7.61	7.67	7.67	-1.54%	11,665,999
Jun 2, 2026	7.99	8.01	7.65	7.79	7.79	-2.26%	13,224,900
Jun 1, 2026	7.71	8.05	7.70	7.97	7.97	2.44%	14,928,804
May 29, 2026	8.29	8.30	7.77	7.78	7.78	-6.38%	22,234,600
May 28, 2026	8.25	8.41	8.16	8.31	8.31	0.24%	13,717,160
May 27, 2026	8.75	8.75	8.16	8.29	8.29	-6.01%	28,073,560
May 26, 2026	9.01	9.02	8.65	8.82	8.82	-3.71%	25,475,990
May 25, 2026	8.79	9.29	8.67	9.16	9.16	5.41%	34,282,160
May 22, 2026	8.65	8.76	8.51	8.69	8.69	0.46%	18,902,597