SDIC Zhonglu Fruit Juice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.62	25.99	24.90	25.18	25.18	-1.95%	5,234,700
May 28, 2026	24.80	25.84	24.80	25.68	25.68	1.54%	5,017,700
May 27, 2026	25.81	26.47	24.81	25.29	25.29	-1.52%	9,168,800
May 26, 2026	26.39	26.70	25.14	25.68	25.68	-3.96%	9,595,701
May 25, 2026	26.20	27.05	26.00	26.74	26.74	1.44%	8,875,401
May 22, 2026	25.84	26.63	25.00	26.36	26.36	2.01%	11,680,400
May 21, 2026	27.92	28.97	25.55	25.84	25.84	-6.55%	19,378,000
May 20, 2026	24.93	27.65	24.93	27.65	27.65	9.98%	10,108,710
May 19, 2026	25.44	25.78	24.79	25.14	25.14	-1.18%	6,058,874
May 18, 2026	24.64	25.50	24.64	25.44	25.44	3.29%	8,522,313
May 15, 2026	23.92	25.18	23.80	24.63	24.63	2.88%	9,990,500
May 14, 2026	24.88	25.19	23.90	23.94	23.94	-2.72%	10,327,060
May 13, 2026	24.50	25.88	24.12	24.61	24.61	0.65%	11,962,860
May 12, 2026	24.00	24.50	23.83	24.45	24.45	1.16%	5,778,730
May 11, 2026	23.33	24.68	23.31	24.17	24.17	3.64%	7,487,806
May 8, 2026	22.55	23.60	22.45	23.32	23.32	2.91%	6,198,500
May 7, 2026	21.94	23.30	21.94	22.66	22.66	3.28%	6,516,900
May 6, 2026	22.00	22.19	21.75	21.94	21.94	0.87%	5,194,900
Apr 30, 2026	21.30	21.97	20.89	21.75	21.75	0.97%	5,515,300
Apr 29, 2026	20.75	21.82	20.75	21.54	21.54	1.99%	5,304,600
Apr 28, 2026	20.88	21.77	20.70	21.12	21.12	1.54%	5,403,300
Apr 27, 2026	20.78	21.09	20.50	20.80	20.80	-0.14%	3,109,000
Apr 24, 2026	21.43	21.63	20.61	20.83	20.83	-3.74%	4,908,100
Apr 23, 2026	21.41	21.98	21.30	21.64	21.64	0.37%	4,951,847
Apr 22, 2026	21.40	21.78	21.27	21.56	21.56	-0.32%	4,503,863
Apr 21, 2026	21.89	22.03	21.30	21.63	21.63	-1.28%	7,198,800
Apr 20, 2026	21.20	22.47	21.16	21.91	21.91	5.79%	16,111,590
Apr 17, 2026	18.70	20.71	18.60	20.71	20.71	9.98%	7,943,600
Apr 16, 2026	18.61	18.88	18.43	18.83	18.83	1.18%	1,967,000
Apr 15, 2026	19.17	19.20	18.58	18.61	18.61	-2.16%	2,800,300
Apr 14, 2026	19.31	19.31	18.85	19.02	19.02	-1.40%	2,171,700
Apr 13, 2026	19.10	19.33	18.95	19.29	19.29	0.47%	2,062,900
Apr 10, 2026	18.79	19.41	18.79	19.20	19.20	2.24%	2,543,300
Apr 9, 2026	19.02	19.02	18.70	18.78	18.78	-1.73%	1,767,400
Apr 8, 2026	18.66	19.11	18.66	19.11	19.11	3.69%	2,188,204
Apr 7, 2026	18.47	18.69	18.32	18.43	18.43	-0.27%	1,733,402
Apr 3, 2026	18.90	18.93	18.47	18.48	18.48	-1.96%	1,765,100
Apr 2, 2026	19.06	19.16	18.53	18.85	18.85	-1.10%	1,761,100
Apr 1, 2026	19.21	19.23	18.94	19.06	19.06	0.95%	1,914,900
Mar 31, 2026	19.12	19.26	18.81	18.88	18.88	-1.62%	2,033,700
Mar 30, 2026	19.64	19.74	19.00	19.19	19.19	-2.84%	2,945,600
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