Skip to main content
logo
SDIC Zhonglu Fruit Juice Co.,Ltd. (SHA:600962)
China flag China · Delayed Price · Currency is CNY
27.61
+0.84 (3.14%)
Aug 4, 2026, 3:00 PM CST

SDIC Zhonglu Fruit Juice Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202627.2527.5826.4127.45-2.54%8,285,475
Aug 3, 202624.8426.7724.8426.7726.779.98%11,913,208
Jul 31, 202624.3524.4923.5324.3424.345.96%8,304,724
Jul 30, 202623.9724.3322.9622.9722.97-4.21%7,529,600
Jul 29, 202623.6024.8023.3023.9823.981.61%8,198,100
Jul 28, 202623.8824.5823.4123.6023.600.13%13,244,701
Jul 27, 202621.3623.5721.3623.5723.579.99%8,170,493
Jul 24, 202624.3124.3221.3221.4321.43-3.08%14,512,500
Jul 23, 202621.0022.1120.8722.1122.1110.00%2,809,330
Jul 22, 202620.8621.3519.9420.1020.10-3.41%6,256,200
Jul 21, 202620.4820.9518.9020.8120.813.07%9,957,300
Jul 20, 202622.2022.6819.9020.1920.19-8.31%10,491,531
Jul 17, 202623.6923.9721.5822.0222.02-8.10%9,199,630
Jul 16, 202625.6325.6323.8823.9623.96-6.59%8,551,230
Jul 15, 202625.1526.2724.4125.6525.651.99%9,135,631
Jul 14, 202624.6625.9523.7725.1525.15-0.59%10,595,630
Jul 13, 202624.0826.4024.0825.3025.302.72%15,441,330
Jul 10, 202623.8525.9523.6124.6324.634.41%16,264,825
Jul 9, 202624.2324.2322.5023.5923.590.38%7,170,200
Jul 8, 202624.8125.1023.4723.5023.50-5.20%7,163,600
Jul 7, 202625.3025.6624.2724.7924.79-1.39%7,092,400
Jul 6, 202626.6827.0925.1325.1425.14-6.89%13,322,200
Jul 3, 202628.4928.5126.8527.0027.00-5.23%14,505,300
Jul 2, 202628.0229.6927.8528.4928.49-2.93%22,227,100
Jul 1, 202628.7131.3527.5229.3529.35-2.72%31,604,501
Jun 30, 202629.1630.3827.4930.1730.173.96%32,306,023
Jun 29, 202630.5031.9028.0029.0229.020.07%43,006,941
Jun 26, 202627.3629.0026.9029.0029.0010.02%9,896,960
Jun 25, 202624.1026.3623.6026.3626.3610.02%11,402,125
Jun 24, 202624.9924.9923.2723.9623.96-4.39%8,734,154
Jun 23, 202625.2426.4524.8125.0625.06-1.57%7,153,000
Jun 22, 202626.1026.1025.0125.4625.46-2.30%6,759,253
Jun 18, 202625.9726.5925.2526.0626.062.16%8,078,900
Jun 17, 202624.1626.5023.9825.5125.512.41%9,161,920
Jun 16, 202625.6825.8624.7124.9124.91-2.92%7,780,321
Jun 15, 202626.7226.7224.9325.6625.66-2.10%10,977,290
Jun 12, 202624.1526.2124.1526.2126.219.99%5,793,786
Jun 11, 202624.4424.8823.5223.8323.83-3.64%3,956,800
Jun 10, 202624.5024.9724.2024.7324.730.16%3,908,400
Jun 9, 202623.6024.7823.3124.6924.695.47%5,523,400
Jun 8, 202623.4923.8222.9523.4123.41-3.26%4,811,900
Jun 5, 202624.4024.4823.5024.2024.200.04%4,185,076
Jun 4, 202624.8324.8324.0824.1924.19-1.87%4,450,100
Jun 3, 202624.9425.4224.5024.6524.65-1.16%4,781,500
Jun 2, 202625.6025.7924.5024.9424.94-2.81%6,561,700
Jun 1, 202625.2526.4925.2325.6625.661.91%6,572,200
May 29, 202625.6225.9924.9025.1825.18-1.95%5,234,700
May 28, 202624.8025.8424.8025.6825.681.54%5,017,700
May 27, 202625.8126.4724.8125.2925.29-1.52%9,168,800
May 26, 202626.3926.7025.1425.6825.68-3.96%9,595,701