Beijing Zodi Investment Co., Ltd. (SHE:000609)
China · Delayed Price · Currency is CNY 8.08
-0.38 (-4.49%)
Apr 3, 2026, 3:04 PM CST
Beijing Zodi Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 9.10 | 9.10 | 8.10 | 8.15 | - | -3.66% | 3,924,500 |
| Apr 2, 2026 | 8.57 | 8.64 | 8.29 | 8.46 | 8.46 | -2.20% | 9,162,000 |
| Apr 1, 2026 | 8.79 | 8.82 | 8.55 | 8.65 | 8.65 | -0.80% | 7,678,110 |
| Mar 31, 2026 | 9.18 | 9.24 | 8.72 | 8.72 | 8.72 | -5.01% | 11,550,510 |
| Mar 30, 2026 | 9.03 | 9.25 | 8.92 | 9.18 | 9.18 | -0.22% | 9,031,300 |
| Mar 27, 2026 | 9.10 | 9.32 | 9.07 | 9.20 | 9.20 | -0.76% | 8,139,000 |
| Mar 26, 2026 | 9.20 | 9.35 | 9.04 | 9.27 | 9.27 | 1.09% | 10,904,500 |
| Mar 25, 2026 | 9.06 | 9.45 | 9.01 | 9.17 | 9.17 | 1.89% | 13,201,310 |
| Mar 24, 2026 | 8.95 | 9.04 | 8.70 | 9.00 | 9.00 | 0.90% | 9,609,200 |
| Mar 23, 2026 | 9.12 | 9.25 | 8.92 | 8.92 | 8.92 | -5.01% | 10,351,680 |
| Mar 20, 2026 | 9.32 | 9.75 | 9.16 | 9.39 | 9.39 | -1.37% | 10,554,840 |
| Mar 19, 2026 | 9.62 | 9.76 | 9.52 | 9.52 | 9.52 | -4.99% | 11,677,100 |
| Mar 18, 2026 | 9.80 | 10.25 | 9.61 | 10.02 | 10.02 | 2.24% | 15,155,300 |
| Mar 17, 2026 | 10.01 | 10.08 | 9.73 | 9.80 | 9.80 | -2.58% | 11,260,900 |
| Mar 16, 2026 | 10.48 | 10.70 | 9.89 | 10.06 | 10.06 | -3.36% | 17,185,800 |
| Mar 13, 2026 | 10.50 | 11.00 | 10.23 | 10.41 | 10.41 | -0.67% | 20,721,820 |
| Mar 12, 2026 | 10.00 | 10.48 | 9.89 | 10.48 | 10.48 | 5.01% | 18,173,840 |
| Mar 11, 2026 | 9.41 | 9.98 | 9.41 | 9.98 | 9.98 | 5.05% | 15,114,930 |
| Mar 10, 2026 | 9.20 | 9.61 | 9.18 | 9.50 | 9.50 | 3.83% | 17,494,380 |
| Mar 9, 2026 | 9.44 | 9.48 | 9.09 | 9.15 | 9.15 | -4.39% | 14,252,600 |
| Mar 6, 2026 | 8.91 | 9.57 | 8.81 | 9.57 | 9.57 | 5.05% | 16,514,130 |
| Mar 5, 2026 | 9.24 | 9.33 | 8.86 | 9.11 | 9.11 | -1.41% | 22,852,630 |
| Mar 4, 2026 | 9.24 | 9.51 | 9.24 | 9.24 | 9.24 | -5.04% | 23,056,506 |
| Mar 3, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 854,400 |
| Mar 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -5.01% | 2,443,700 |
| Feb 27, 2026 | 11.10 | 11.54 | 10.46 | 10.78 | 10.78 | -2.00% | 35,115,250 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.96% | 1,017,700 |
| Feb 25, 2026 | 10.10 | 10.48 | 10.01 | 10.48 | 10.48 | 5.01% | 9,483,610 |
| Feb 24, 2026 | 11.00 | 11.00 | 9.98 | 9.98 | 9.98 | -4.95% | 38,785,400 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 5.00% | 14,757,110 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 5.04% | 17,342,240 |
| Feb 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 4.96% | 380,900 |
| Feb 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.98% | 242,700 |
| Feb 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.98% | 209,901 |
| Feb 6, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.97% | 706,500 |
| Feb 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.95% | 1,532,700 |
| Feb 4, 2026 | 7.68 | 7.73 | 7.44 | 7.47 | 7.47 | -2.35% | 12,808,300 |
| Feb 3, 2026 | 7.41 | 7.73 | 7.37 | 7.65 | 7.65 | 3.94% | 20,396,800 |
| Feb 2, 2026 | 7.28 | 7.66 | 7.16 | 7.36 | 7.36 | -0.67% | 15,058,600 |
| Jan 30, 2026 | 7.16 | 7.64 | 7.16 | 7.41 | 7.41 | 1.79% | 23,171,610 |
| Jan 29, 2026 | 7.40 | 7.58 | 7.16 | 7.28 | 7.28 | -3.45% | 15,332,600 |
| Jan 28, 2026 | 7.89 | 8.14 | 7.54 | 7.54 | 7.54 | -5.04% | 16,649,000 |
| Jan 27, 2026 | 7.87 | 8.02 | 7.72 | 7.94 | 7.94 | 0.51% | 8,927,200 |
| Jan 26, 2026 | 8.12 | 8.16 | 7.74 | 7.90 | 7.90 | -2.71% | 12,424,550 |
| Jan 23, 2026 | 8.24 | 8.28 | 8.08 | 8.12 | 8.12 | -2.29% | 13,908,600 |
| Jan 22, 2026 | 8.10 | 8.43 | 7.94 | 8.31 | 8.31 | 3.49% | 21,276,280 |
| Jan 21, 2026 | 7.86 | 8.12 | 7.77 | 8.03 | 8.03 | - | 8,915,400 |
| Jan 20, 2026 | 8.15 | 8.41 | 7.88 | 8.03 | 8.03 | 0.25% | 11,280,950 |
| Jan 19, 2026 | 7.66 | 8.13 | 7.66 | 8.01 | 8.01 | 2.43% | 13,752,250 |
| Jan 16, 2026 | 7.99 | 8.11 | 7.68 | 7.82 | 7.82 | -2.98% | 15,064,803 |