Guizhou Zhongyida Co., Ltd - 600610.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.2	11.27	11.27	11.54	11.17	20.91M
September 25, 2025	11.39	11.29	11.29	11.54	11.27	18.6M
September 24, 2025	11.18	11.41	11.41	11.41	11.05	18.86M
September 23, 2025	11.46	11.23	11.23	11.55	11.05	28.51M
September 22, 2025	11.6	11.46	11.46	11.68	11.32	26.67M
September 19, 2025	11.86	11.62	11.62	11.86	11.59	26.5M
September 18, 2025	12.15	11.85	11.85	12.17	11.76	32.1M
September 17, 2025	12.06	12.17	12.17	12.24	12.05	17.86M
September 16, 2025	12.16	12.15	12.15	12.28	11.92	28.24M
September 15, 2025	12.28	12.18	12.18	12.34	12.17	18.75M
September 12, 2025	12.4	12.35	12.35	12.55	12.32	19.75M
September 11, 2025	12.31	12.44	12.44	12.45	12.14	24.1M
September 10, 2025	12.56	12.37	12.37	12.58	12.3	24.44M
September 09, 2025	12.77	12.63	12.63	13	12.6	22.16M
September 08, 2025	12.6	12.77	12.77	12.84	12.55	19.45M
September 05, 2025	12.48	12.65	12.65	12.69	12.35	25.04M
September 04, 2025	12.38	12.59	12.59	12.86	12.33	31.25M
September 03, 2025	12.76	12.46	12.46	12.9	12.34	29.11M
September 02, 2025	13.28	12.76	12.76	13.28	12.61	35.34M
September 01, 2025	13.04	13.27	13.27	13.34	13	29.84M
August 29, 2025	13.24	13.07	13.07	13.25	13.02	39.15M
August 28, 2025	13.4	13.4	13.4	13.81	13.1	50.09M
August 27, 2025	14	13.5	13.5	14.17	13.5	75.49M
August 26, 2025	13.85	14.19	14.19	14.48	13.54	113.41M
August 25, 2025	13.6	13.77	13.77	13.99	13.42	58.65M
August 22, 2025	13.56	13.62	13.62	13.74	13.5	51.53M
August 21, 2025	13.31	13.85	13.85	14.35	13.26	97.28M
August 20, 2025	13.12	13.94	13.94	14.4	13.04	119.45M
August 19, 2025	13.24	13.23	13.23	13.62	13	56.03M
August 18, 2025	12.98	13.17	13.17	13.3	12.96	38.74M
August 15, 2025	12.83	12.98	12.98	13.04	12.82	31.55M
August 14, 2025	13.27	12.92	12.92	13.33	12.91	44.01M
August 13, 2025	13.31	13.38	13.38	13.42	13.09	45.48M
August 12, 2025	13.67	13.3	13.3	13.76	13.3	48.26M
August 11, 2025	13.9	13.66	13.66	13.91	13.41	55.79M
August 08, 2025	13.6	13.96	13.96	14.2	13.41	79.68M
August 07, 2025	13.31	13.87	13.87	14.14	13.24	113.57M
August 06, 2025	13.81	13.42	13.42	13.84	13.32	102.72M
August 05, 2025	12.35	13.6	13.6	13.6	12.32	100.93M
August 04, 2025	12.26	12.36	12.36	12.4	12.18	30.72M
August 01, 2025	12.5	12.34	12.34	12.75	12.26	35.26M
July 31, 2025	12.7	12.5	12.5	12.82	12.44	35.83M
July 30, 2025	12.8	12.76	12.76	13.1	12.68	36.26M
July 29, 2025	13.21	12.91	12.91	13.25	12.65	56.2M
July 28, 2025	13.16	13.34	13.34	13.54	13.05	38.65M
July 25, 2025	13.3	13.16	13.16	13.41	13.11	34.63M
July 24, 2025	13.31	13.41	13.41	13.41	13.18	37.39M
July 23, 2025	13.52	13.31	13.31	13.69	13.3	43.48M
July 22, 2025	14.2	13.73	13.73	14.22	13.56	64.32M
July 21, 2025	14.15	14.28	14.28	14.5	14.1	42.42M
July 18, 2025	14.1	14.18	14.18	14.3	14.05	34.43M
July 17, 2025	14.4	14.24	14.24	14.45	14.16	39.08M
July 16, 2025	14.21	14.42	14.42	14.58	13.75	48.93M
July 15, 2025	14.34	14.2	14.2	14.68	14.1	60.52M
July 14, 2025	14.78	14.89	14.89	15.28	14.61	43.93M
July 11, 2025	15.02	14.84	14.84	15.06	14.5	66.76M
July 10, 2025	15.7	15.24	15.24	15.8	15.18	75.81M
July 09, 2025	15.11	16.05	16.05	16.46	15.01	124.94M
July 08, 2025	15.2	15.15	15.15	15.4	15	51.17M
July 07, 2025	15.2	15.35	15.35	15.6	15	55.16M

Guizhou Zhongyida Co., Ltd (600610.SS) SHH