Beijing Zodi Investment Co., Ltd. (SHE:000609)
China · Delayed Price · Currency is CNY 9.31
+0.14 (1.53%)
Oct 28, 2026, 3:04 PM CST
Beijing Zodi Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.80 | 9.47 | 8.80 | 9.31 | 9.31 | 1.53% | 4,405,600 |
| Oct 27, 2026 | 9.87 | 9.88 | 9.17 | 9.17 | 9.17 | -7.37% | 5,261,301 |
| Oct 26, 2026 | 9.50 | 10.25 | 9.45 | 9.90 | 9.90 | 4.98% | 8,972,300 |
| Oct 23, 2026 | 8.80 | 9.44 | 8.58 | 9.43 | 9.43 | 6.19% | 7,283,600 |
| Oct 22, 2026 | 9.00 | 9.17 | 8.81 | 8.88 | 8.88 | - | 4,545,400 |
| Oct 21, 2026 | 8.73 | 9.12 | 8.73 | 8.88 | 8.88 | 1.72% | 5,418,800 |
| Oct 20, 2026 | 8.23 | 8.88 | 8.18 | 8.73 | 8.73 | 6.20% | 4,875,381 |
| Oct 19, 2026 | 8.57 | 8.57 | 8.13 | 8.22 | 8.22 | -4.42% | 4,225,700 |
| Oct 16, 2026 | 8.75 | 8.98 | 8.58 | 8.60 | 8.60 | -1.71% | 4,475,300 |
| Oct 15, 2026 | 9.12 | 9.15 | 8.45 | 8.75 | 8.75 | -5.61% | 8,135,800 |
| Oct 14, 2026 | 8.43 | 9.27 | 8.36 | 9.27 | 9.27 | 9.96% | 11,250,800 |
| Oct 13, 2026 | 7.97 | 8.84 | 7.97 | 8.43 | 8.43 | -4.75% | 4,978,210 |
| Oct 12, 2026 | 9.14 | 9.14 | 8.66 | 8.85 | 8.85 | -3.28% | 4,718,100 |
| Oct 9, 2026 | 9.34 | 9.34 | 9.03 | 9.15 | 9.15 | -1.61% | 3,409,824 |
| Oct 8, 2026 | 9.38 | 9.52 | 9.28 | 9.30 | 9.30 | -0.75% | 2,833,112 |
| Sep 30, 2026 | 9.34 | 9.38 | 9.14 | 9.37 | 9.37 | 0.32% | 2,604,900 |
| Sep 29, 2026 | 9.25 | 9.42 | 9.20 | 9.34 | 9.34 | 1.08% | 2,960,195 |
| Sep 28, 2026 | 9.80 | 9.82 | 9.22 | 9.24 | 9.24 | -7.04% | 5,043,110 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.80 | 9.94 | 9.94 | -0.70% | 3,100,000 |
| Sep 23, 2026 | 9.75 | 10.29 | 9.75 | 10.01 | 10.01 | 1.93% | 5,900,900 |
| Sep 22, 2026 | 9.81 | 9.90 | 9.69 | 9.82 | 9.82 | 0.20% | 3,424,913 |
| Sep 21, 2026 | 9.84 | 10.00 | 9.67 | 9.80 | 9.80 | -0.51% | 5,090,700 |
| Sep 18, 2026 | 9.35 | 10.09 | 9.35 | 9.85 | 9.85 | 5.01% | 8,701,000 |
| Sep 17, 2026 | 9.26 | 9.46 | 9.22 | 9.38 | 9.38 | 0.21% | 2,909,700 |
| Sep 16, 2026 | 9.21 | 9.40 | 9.11 | 9.36 | 9.36 | 1.08% | 4,307,002 |
| Sep 15, 2026 | 9.40 | 9.50 | 9.13 | 9.26 | 9.26 | -1.80% | 4,166,400 |
| Sep 14, 2026 | 9.36 | 9.53 | 9.16 | 9.43 | 9.43 | -0.11% | 4,289,500 |
| Sep 11, 2026 | 9.47 | 9.58 | 9.30 | 9.44 | 9.44 | -2.48% | 5,374,001 |
| Sep 10, 2026 | 9.61 | 9.83 | 9.48 | 9.68 | 9.68 | - | 4,213,200 |
| Sep 9, 2026 | 9.83 | 9.95 | 9.59 | 9.68 | 9.68 | -1.83% | 3,687,600 |
| Sep 8, 2026 | 9.60 | 10.12 | 9.60 | 9.86 | 9.86 | 2.28% | 5,725,500 |
| Sep 7, 2026 | 9.55 | 9.72 | 9.46 | 9.64 | 9.64 | - | 3,984,100 |
| Sep 4, 2026 | 9.50 | 9.88 | 9.50 | 9.64 | 9.64 | 1.47% | 6,066,300 |
| Sep 3, 2026 | 9.80 | 9.80 | 9.45 | 9.50 | 9.50 | -2.96% | 4,061,500 |
| Sep 2, 2026 | 9.55 | 9.87 | 9.40 | 9.79 | 9.79 | 1.77% | 6,934,900 |
| Sep 1, 2026 | 9.71 | 9.83 | 9.58 | 9.62 | 9.62 | -1.64% | 4,659,900 |
| Aug 31, 2026 | 10.10 | 10.14 | 9.65 | 9.78 | 9.78 | -2.69% | 5,835,500 |
| Aug 28, 2026 | 10.15 | 10.41 | 9.94 | 10.05 | 10.05 | -1.47% | 5,313,600 |
| Aug 27, 2026 | 10.06 | 10.35 | 9.98 | 10.20 | 10.20 | 1.39% | 4,893,700 |
| 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% | 5,926,201 |
| Aug 21, 2026 | 10.23 | 10.68 | 9.90 | 10.63 | 10.63 | 3.61% | 6,224,100 |
| 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 |