Beijing Zodi Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.80	15.85	14.82	14.82	14.82	-5.00%	10,437,300
May 20, 2026	15.78	16.21	15.28	15.60	15.60	0.97%	17,921,613
May 19, 2026	14.75	15.45	14.60	15.45	15.45	5.03%	13,136,921
May 18, 2026	14.10	14.90	13.63	14.71	14.71	2.51%	21,479,566
May 15, 2026	15.37	15.86	14.35	14.35	14.35	-4.97%	28,952,435
May 14, 2026	14.38	15.10	14.38	15.10	15.10	5.01%	7,058,400
May 13, 2026	14.30	15.16	14.00	14.38	14.38	-2.38%	28,890,840
May 12, 2026	15.15	15.40	14.73	14.73	14.73	-4.97%	15,898,500
May 11, 2026	16.48	16.86	15.50	15.50	15.50	-5.02%	28,164,710
May 8, 2026	16.70	16.70	15.44	16.32	16.32	2.64%	42,380,200
May 7, 2026	15.90	15.90	15.50	15.90	15.90	5.02%	17,040,690
May 6, 2026	15.14	15.14	13.70	15.14	15.14	4.99%	64,459,850
Apr 30, 2026	14.42	14.42	14.42	14.42	14.42	5.03%	2,936,700
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%	13,231,580
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%	13,068,210
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