SDIC Zhonglu Fruit Juice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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