Beijing Zodi Investment Co., Ltd. (SHE:000609)
China · Delayed Price · Currency is CNY 13.73
+0.65 (4.97%)
Apr 29, 2026, 3:04 PM CST
Beijing Zodi Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 4.97% | 2,595,000 |
| Apr 28, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 4.98% | 795,201 |
| Apr 27, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.97% | 580,900 |
| Apr 24, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 5.04% | 631,393 |
| Apr 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.02% | 1,015,489 |
| Apr 21, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.98% | 219,042 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5.02% | 862,300 |
| Apr 17, 2026 | 10.01 | 10.15 | 9.68 | 9.76 | 9.76 | -0.10% | 13,231,581 |
| Apr 16, 2026 | 9.60 | 9.77 | 9.60 | 9.77 | 9.77 | 5.05% | 3,501,400 |
| Apr 15, 2026 | 9.17 | 9.45 | 9.05 | 9.30 | 9.30 | 1.97% | 8,139,580 |
| Apr 14, 2026 | 9.20 | 9.43 | 8.94 | 9.12 | 9.12 | 0.22% | 13,068,211 |
| Apr 13, 2026 | 8.67 | 9.10 | 8.60 | 9.10 | 9.10 | 4.96% | 12,029,300 |
| Apr 10, 2026 | 8.37 | 8.78 | 8.33 | 8.67 | 8.67 | 3.71% | 10,501,100 |
| Apr 9, 2026 | 8.41 | 8.52 | 8.26 | 8.36 | 8.36 | -1.42% | 5,960,300 |
| Apr 8, 2026 | 8.45 | 8.60 | 8.40 | 8.48 | 8.48 | 1.92% | 7,579,900 |
| Apr 7, 2026 | 8.07 | 8.46 | 8.05 | 8.32 | 8.32 | 2.97% | 8,444,397 |
| Apr 3, 2026 | 8.43 | 8.46 | 8.04 | 8.08 | 8.08 | -4.49% | 10,947,140 |
| 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 |