SDIC Zhonglu Fruit Juice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.02	19.75	18.65	19.75	19.75	3.19%	2,480,200
Mar 26, 2026	19.20	19.38	18.98	19.14	19.14	0.10%	2,817,800
Mar 25, 2026	18.73	19.15	18.73	19.12	19.12	2.08%	2,154,149
Mar 24, 2026	18.25	18.73	18.11	18.73	18.73	3.37%	2,978,050
Mar 23, 2026	19.25	19.25	17.96	18.12	18.12	-6.79%	4,952,946
Mar 20, 2026	20.10	20.10	19.40	19.44	19.44	-1.82%	2,371,000
Mar 19, 2026	20.05	20.30	19.75	19.80	19.80	-2.75%	2,407,501
Mar 18, 2026	20.40	20.42	20.04	20.36	20.36	1.34%	1,910,700
Mar 17, 2026	20.50	20.60	20.09	20.09	20.09	-2.00%	2,092,500
Mar 16, 2026	20.34	20.60	19.98	20.50	20.50	0.34%	3,303,600
Mar 13, 2026	20.25	21.08	20.05	20.43	20.43	0.89%	4,680,319
Mar 12, 2026	20.38	20.40	19.96	20.25	20.25	-0.74%	2,330,600
Mar 11, 2026	20.58	20.70	20.27	20.40	20.40	-0.78%	2,079,600
Mar 10, 2026	20.54	20.76	20.50	20.56	20.56	0.44%	2,151,200
Mar 9, 2026	20.41	20.77	20.18	20.47	20.47	-1.54%	2,949,900
Mar 6, 2026	20.99	20.99	20.30	20.79	20.79	1.17%	2,608,500
Mar 5, 2026	20.75	20.88	20.50	20.55	20.55	0.54%	2,499,400
Mar 4, 2026	20.30	20.75	20.21	20.44	20.44	-0.63%	2,797,200
Mar 3, 2026	21.20	21.39	20.52	20.57	20.57	-2.83%	3,765,028
Mar 2, 2026	21.43	21.82	21.15	21.17	21.17	-3.42%	4,574,519
Feb 27, 2026	22.03	22.30	21.80	21.92	21.92	-0.05%	3,174,400
Feb 26, 2026	21.95	22.04	21.66	21.93	21.93	-0.09%	2,794,931
Feb 25, 2026	22.13	22.18	21.83	21.95	21.95	-0.77%	3,393,205
Feb 24, 2026	22.16	22.16	21.81	22.12	22.12	1.37%	3,173,400
Feb 13, 2026	21.83	22.55	21.74	21.82	21.82	-0.05%	4,357,100
Feb 12, 2026	22.10	22.17	21.81	21.83	21.83	-1.18%	2,934,600
Feb 11, 2026	22.27	22.30	21.94	22.09	22.09	-0.32%	2,873,700
Feb 10, 2026	23.23	23.42	22.15	22.16	22.16	-4.36%	5,593,209
Feb 9, 2026	22.81	23.43	22.71	23.17	23.17	2.30%	4,588,130
Feb 6, 2026	22.30	22.95	22.18	22.65	22.65	1.57%	3,618,400
Feb 5, 2026	22.01	22.77	22.01	22.30	22.30	-0.67%	3,356,430
Feb 4, 2026	22.38	22.53	21.97	22.45	22.45	0.31%	3,328,734
Feb 3, 2026	22.22	22.58	22.08	22.38	22.38	1.82%	3,654,400
Feb 2, 2026	23.04	23.04	21.92	21.98	21.98	-5.14%	5,687,280
Jan 30, 2026	22.97	23.69	22.78	23.17	23.17	1.22%	6,478,680
Jan 29, 2026	22.98	23.69	22.88	22.89	22.89	-2.39%	5,038,200
Jan 28, 2026	23.63	24.14	23.19	23.45	23.45	-1.01%	4,317,600
Jan 27, 2026	23.81	24.15	23.00	23.69	23.69	-1.29%	7,323,800
Jan 26, 2026	24.18	24.92	23.78	24.00	24.00	-0.79%	8,595,568
Jan 23, 2026	23.87	25.89	23.70	24.19	24.19	2.07%	13,544,810
Jan 22, 2026	25.00	25.33	23.60	23.70	23.70	-2.03%	10,774,890
Jan 21, 2026	23.59	24.25	23.52	24.19	24.19	1.43%	5,654,800
Jan 20, 2026	23.92	24.79	23.61	23.85	23.85	0.68%	7,114,900
Jan 19, 2026	23.81	24.38	23.50	23.69	23.69	-1.09%	8,552,130
Jan 16, 2026	22.93	24.06	22.93	23.95	23.95	4.49%	9,856,652
Jan 15, 2026	23.00	23.13	22.68	22.92	22.92	-0.82%	5,624,500
Jan 14, 2026	24.01	24.12	22.85	23.11	23.11	-3.35%	11,408,610
Jan 13, 2026	24.81	25.32	23.88	23.91	23.91	-3.20%	17,037,300
Jan 12, 2026	22.99	24.89	22.31	24.70	24.70	9.10%	23,970,901
Jan 9, 2026	20.59	22.64	20.54	22.64	22.64	10.01%	10,139,260