Beijing Zodi Investment Co., Ltd. (SHE:000609)
China · Delayed Price · Currency is CNY 9.26
-0.17 (-1.80%)
Sep 15, 2026, 3:04 PM CST
Beijing Zodi Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 7,210,002 |
| Jul 29, 2026 | 9.05 | 9.39 | 8.99 | 9.19 | 9.19 | 0.66% | 6,082,358 |
| 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% | 11,646,581 |
| 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% | 16,046,459 |
| Jul 20, 2026 | 10.51 | 10.59 | 9.45 | 9.45 | 9.45 | -10.00% | 9,838,400 |
| Jul 17, 2026 | 11.27 | 11.34 | 10.26 | 10.50 | 10.50 | -5.75% | 8,339,427 |
| 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% | 9,658,512 |
| 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 |