Guizhou Zhongyida Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	9.40	10.34	9.31	10.34	10.34	10.00%	78,817,260
May 6, 2026	9.32	9.43	9.24	9.40	9.40	1.18%	20,319,644
Apr 30, 2026	9.28	9.38	9.17	9.29	9.29	0.11%	17,355,400
Apr 29, 2026	9.18	9.30	9.11	9.28	9.28	0.54%	15,274,803
Apr 28, 2026	9.19	9.38	9.17	9.23	9.23	-0.54%	14,709,172
Apr 27, 2026	9.23	9.32	9.05	9.28	9.28	0.76%	16,726,901
Apr 24, 2026	9.27	9.34	9.07	9.21	9.21	-0.43%	19,867,600
Apr 23, 2026	9.45	9.53	9.18	9.25	9.25	-2.22%	23,621,150
Apr 22, 2026	9.30	9.50	9.26	9.46	9.46	1.94%	27,551,260
Apr 21, 2026	9.27	9.29	9.11	9.28	9.28	0.11%	15,056,620
Apr 20, 2026	9.18	9.28	9.15	9.27	9.27	0.87%	14,102,570
Apr 17, 2026	9.22	9.25	9.09	9.19	9.19	-0.33%	13,039,300
Apr 16, 2026	9.11	9.24	9.05	9.22	9.22	1.10%	14,877,910
Apr 15, 2026	9.21	9.28	9.08	9.12	9.12	-1.08%	13,875,989
Apr 14, 2026	9.20	9.25	9.08	9.22	9.22	0.11%	15,101,480
Apr 13, 2026	9.20	9.23	9.09	9.21	9.21	0.44%	13,156,062
Apr 10, 2026	9.29	9.29	9.10	9.17	9.17	0.33%	15,682,290
Apr 9, 2026	9.18	9.23	9.06	9.14	9.14	-1.08%	18,210,400
Apr 8, 2026	8.92	9.24	8.84	9.24	9.24	1.20%	35,832,972
Apr 7, 2026	8.50	9.29	8.50	9.13	9.13	7.67%	38,028,213
Apr 3, 2026	8.91	8.93	8.47	8.48	8.48	-5.04%	21,426,767
Apr 2, 2026	9.13	9.13	8.83	8.93	8.93	-2.19%	19,462,320
Apr 1, 2026	9.10	9.18	9.05	9.13	9.13	1.33%	14,969,346
Mar 31, 2026	9.20	9.29	9.00	9.01	9.01	-1.96%	20,176,540
Mar 30, 2026	9.16	9.35	9.03	9.19	9.19	-0.97%	22,244,600
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