SDIC Zhonglu Fruit Juice Co.,Ltd. (SHA:600962)
China · Delayed Price · Currency is CNY 22.97
-0.07 (-0.30%)
Aug 28, 2025, 2:45 PM CST
SDIC Zhonglu Fruit Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.29 | 23.64 | 22.60 | 23.07 | 23.07 | 0.13% | 10,060,406 |
| Aug 27, 2025 | 23.40 | 24.33 | 23.04 | 23.04 | 23.04 | -2.50% | 13,133,479 |
| Aug 26, 2025 | 23.50 | 23.80 | 23.06 | 23.63 | 23.63 | 0.60% | 12,311,555 |
| Aug 25, 2025 | 23.98 | 24.98 | 23.33 | 23.49 | 23.49 | -1.96% | 21,894,500 |
| Aug 22, 2025 | 25.70 | 25.80 | 23.68 | 23.96 | 23.96 | 1.31% | 27,522,166 |
| Aug 21, 2025 | 21.80 | 23.65 | 21.72 | 23.65 | 23.65 | 10.00% | 9,197,616 |
| Aug 20, 2025 | 20.77 | 22.17 | 20.64 | 21.50 | 21.50 | 3.51% | 12,005,281 |
| Aug 19, 2025 | 20.65 | 20.87 | 20.41 | 20.77 | 20.77 | 1.27% | 8,325,100 |
| Aug 18, 2025 | 20.30 | 20.61 | 20.30 | 20.51 | 20.51 | 1.03% | 6,699,585 |
| Aug 15, 2025 | 20.39 | 20.69 | 20.20 | 20.30 | 20.30 | 0.79% | 5,035,640 |
| Aug 14, 2025 | 20.49 | 20.56 | 20.13 | 20.14 | 20.14 | -1.76% | 5,988,413 |
| Aug 13, 2025 | 20.55 | 20.79 | 20.28 | 20.50 | 20.50 | 0.10% | 6,087,002 |
| Aug 12, 2025 | 20.65 | 20.90 | 20.30 | 20.48 | 20.48 | -0.97% | 5,186,400 |
| Aug 11, 2025 | 19.90 | 21.50 | 19.81 | 20.68 | 20.68 | 3.30% | 10,724,600 |
| Aug 8, 2025 | 19.42 | 20.22 | 19.42 | 20.02 | 20.02 | 2.51% | 9,779,175 |
| Aug 7, 2025 | 19.46 | 19.70 | 19.34 | 19.53 | 19.53 | 0.05% | 5,969,110 |
| Aug 6, 2025 | 19.33 | 19.75 | 19.23 | 19.52 | 19.52 | 1.30% | 7,110,239 |
| Aug 5, 2025 | 19.40 | 19.42 | 19.14 | 19.27 | 19.27 | -0.52% | 5,109,000 |
| Aug 4, 2025 | 18.97 | 19.41 | 18.79 | 19.37 | 19.37 | 2.05% | 7,533,330 |
| Aug 1, 2025 | 18.64 | 19.08 | 18.61 | 18.98 | 18.98 | 1.61% | 6,630,300 |
| Jul 31, 2025 | 19.29 | 19.29 | 18.68 | 18.68 | 18.68 | -3.21% | 9,793,401 |
| Jul 30, 2025 | 19.08 | 19.77 | 18.97 | 19.30 | 19.30 | 1.95% | 16,288,552 |
| Jul 29, 2025 | 19.20 | 19.24 | 18.86 | 18.93 | 18.93 | -1.25% | 7,156,200 |
| Jul 28, 2025 | 19.39 | 19.44 | 19.01 | 19.17 | 19.17 | -0.57% | 7,338,555 |
| Jul 25, 2025 | 19.57 | 19.63 | 19.20 | 19.28 | 19.28 | -1.28% | 7,756,000 |
| Jul 24, 2025 | 19.64 | 19.85 | 19.30 | 19.53 | 19.53 | -0.96% | 9,728,052 |
| Jul 23, 2025 | 19.81 | 20.04 | 19.46 | 19.72 | 19.72 | -0.55% | 9,416,710 |
| Jul 22, 2025 | 20.41 | 20.56 | 19.76 | 19.83 | 19.83 | -2.79% | 16,860,980 |
| Jul 21, 2025 | 20.89 | 21.35 | 20.38 | 20.40 | 20.40 | -3.32% | 17,949,030 |
| Jul 18, 2025 | 21.44 | 21.79 | 20.69 | 21.10 | 21.10 | -0.61% | 22,122,621 |
| Jul 17, 2025 | 21.06 | 22.40 | 20.95 | 21.23 | 21.23 | 2.07% | 26,989,735 |
| Jul 16, 2025 | 19.30 | 21.42 | 19.30 | 20.80 | 20.80 | 6.12% | 33,029,538 |
| Jul 15, 2025 | 21.64 | 22.00 | 19.17 | 19.60 | 19.60 | -7.98% | 37,492,630 |
| Jul 14, 2025 | 22.26 | 22.98 | 21.10 | 21.30 | 21.30 | -1.57% | 41,757,304 |
| Jul 11, 2025 | 21.64 | 21.64 | 21.25 | 21.64 | 21.64 | 10.02% | 28,661,501 |
| Jul 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 10.01% | 1,884,280 |
| Jul 9, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 10.03% | 772,900 |
| Jul 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 10.02% | 156,201 |
| Jul 7, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 9.98% | 398,713 |
| Jul 4, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jul 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jul 2, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jul 1, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 30, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 27, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 26, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 24, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 23, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jun 20, 2025 | 13.46 | 13.70 | 13.40 | 13.43 | 13.43 | -0.52% | 2,435,800 |