Beijing Zodi Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.13	9.38	9.07	9.14	9.14	2.24%	7,291,800
Jul 30, 2026	9.10	9.35	8.83	8.94	8.94	-2.72%	7,217,502
Jul 29, 2026	9.05	9.39	8.99	9.19	9.19	0.66%	6,090,358
Jul 28, 2026	9.07	9.31	9.01	9.13	9.13	-0.54%	5,351,400
Jul 27, 2026	9.05	9.20	8.67	9.18	9.18	0.88%	6,350,200
Jul 24, 2026	9.05	9.26	8.96	9.10	9.10	-0.22%	7,015,300
Jul 23, 2026	8.82	9.49	8.82	9.12	9.12	2.93%	11,646,580
Jul 22, 2026	8.77	9.19	8.70	8.86	8.86	-0.67%	8,487,789
Jul 21, 2026	9.30	9.45	8.51	8.92	8.92	-5.61%	16,046,450
Jul 20, 2026	10.51	10.59	9.45	9.45	9.45	-10.00%	9,846,900
Jul 17, 2026	11.27	11.34	10.26	10.50	10.50	-5.75%	8,349,127
Jul 16, 2026	10.84	11.47	10.80	11.14	11.14	-0.80%	6,254,542
Jul 15, 2026	11.50	11.60	11.11	11.23	11.23	-8.77%	9,661,512
Jul 14, 2026	11.85	12.36	11.43	12.31	12.31	4.59%	7,876,701
Jul 13, 2026	11.52	12.05	11.52	11.77	11.77	0.34%	5,561,000
Jul 10, 2026	12.02	12.23	11.68	11.73	11.73	-3.77%	7,612,511
Jul 9, 2026	11.91	12.79	11.73	12.19	12.19	1.08%	8,676,701
Jul 8, 2026	12.02	12.28	11.66	12.06	12.06	-0.58%	7,258,445
Jul 7, 2026	12.80	12.80	11.73	12.13	12.13	-5.23%	9,604,500
Jul 6, 2026	12.88	13.15	12.58	12.80	12.80	-0.93%	6,451,900
Jul 3, 2026	13.40	13.50	12.92	12.92	12.92	-5.00%	10,044,179
Jul 2, 2026	13.43	14.06	13.25	13.60	13.60	1.27%	13,180,979
Jul 1, 2026	12.62	13.43	12.40	13.43	13.43	5.00%	11,141,280
Jun 30, 2026	12.90	13.48	12.57	12.79	12.79	-0.85%	13,118,600
Jun 29, 2026	12.90	12.90	12.30	12.90	12.90	4.96%	17,897,800
Jun 26, 2026	11.94	12.29	11.94	12.29	12.29	5.04%	4,081,775
Jun 25, 2026	11.21	11.70	10.90	11.70	11.70	5.03%	14,721,400
Jun 24, 2026	11.27	11.36	10.84	11.14	11.14	-2.37%	10,205,400
Jun 23, 2026	11.56	11.69	11.28	11.41	11.41	-0.09%	6,550,400
Jun 22, 2026	11.54	11.60	11.25	11.42	11.42	-3.55%	9,797,265
Jun 18, 2026	11.40	12.05	11.40	11.84	11.84	2.78%	8,393,600
Jun 17, 2026	12.05	12.07	11.49	11.52	11.52	-3.03%	6,691,600
Jun 16, 2026	11.84	11.92	11.35	11.88	11.88	0.42%	8,085,100
Jun 15, 2026	11.51	12.04	11.41	11.83	11.83	2.78%	8,724,600
Jun 12, 2026	11.80	12.08	11.49	11.51	11.51	-1.29%	10,031,700
Jun 11, 2026	11.62	11.89	11.33	11.66	11.66	-2.18%	10,425,940
Jun 10, 2026	12.45	12.45	11.92	11.92	11.92	-5.02%	10,888,501
Jun 9, 2026	12.60	12.97	12.37	12.55	12.55	-1.41%	13,338,900
Jun 8, 2026	13.26	13.68	12.60	12.73	12.73	-2.30%	20,369,900
Jun 5, 2026	13.03	13.03	13.03	13.03	13.03	5.00%	1,541,158
Jun 4, 2026	12.47	12.95	12.32	12.41	12.41	0.49%	12,658,700
Jun 3, 2026	12.75	12.79	12.14	12.35	12.35	-3.36%	17,773,593
Jun 2, 2026	12.55	13.11	12.44	12.78	12.78	2.32%	15,550,900
Jun 1, 2026	12.81	13.17	12.48	12.49	12.49	-4.95%	13,185,080
May 29, 2026	13.45	13.76	12.86	13.14	13.14	-	12,185,357
May 28, 2026	12.88	13.54	12.74	13.14	13.14	0.92%	10,732,201
May 27, 2026	13.51	13.66	13.02	13.02	13.02	-4.96%	16,568,510
May 26, 2026	14.38	14.58	13.70	13.70	13.70	-4.99%	5,943,100
May 25, 2026	13.88	14.68	13.56	14.42	14.42	2.41%	14,024,299
May 22, 2026	14.35	14.43	14.08	14.08	14.08	-4.99%	10,263,964