Beijing Zodi Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.03	10.15	9.94	10.06	10.06	-0.20%	3,452,600
Aug 25, 2026	9.90	10.24	9.66	10.08	10.08	0.90%	5,305,800
Aug 24, 2026	10.50	10.50	9.99	9.99	9.99	-6.02%	5,926,801
Aug 21, 2026	10.23	10.68	9.90	10.63	10.63	3.61%	6,234,100
Aug 20, 2026	10.30	10.45	10.16	10.26	10.26	-2.38%	5,086,200
Aug 19, 2026	10.58	10.83	10.50	10.51	10.51	-2.69%	3,855,201
Aug 18, 2026	10.88	10.89	10.50	10.80	10.80	-0.55%	5,012,703
Aug 17, 2026	10.98	11.08	10.83	10.86	10.86	-0.46%	3,517,128
Aug 14, 2026	10.75	11.05	10.65	10.91	10.91	2.44%	4,621,400
Aug 13, 2026	10.90	11.09	10.63	10.65	10.65	-2.20%	6,353,700
Aug 12, 2026	10.10	11.18	10.03	10.89	10.89	7.08%	11,907,600
Aug 11, 2026	10.35	10.46	10.12	10.17	10.17	-0.20%	4,610,400
Aug 10, 2026	10.25	10.32	10.07	10.19	10.19	-1.55%	4,617,500
Aug 7, 2026	10.54	10.54	10.23	10.35	10.35	-1.80%	5,101,600
Aug 6, 2026	10.26	10.68	10.16	10.54	10.54	1.35%	8,178,000
Aug 5, 2026	10.29	10.87	10.00	10.40	10.40	4.31%	13,062,201
Aug 4, 2026	9.26	9.97	9.25	9.97	9.97	10.04%	6,038,500
Aug 3, 2026	9.22	9.25	8.94	9.06	9.06	-0.88%	4,974,300
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