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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.16	12.3	12.3	12.3	11.13	120.48M
November 06, 2025	11.31	11.18	11.18	11.33	11.15	20.71M
November 05, 2025	11.12	11.37	11.37	11.54	11.03	32.36M
November 04, 2025	11.28	11.17	11.17	11.39	11.14	14.42M
November 03, 2025	11.18	11.27	11.27	11.28	11.12	15.21M
October 31, 2025	11.13	11.24	11.24	11.32	11.12	15.23M
October 30, 2025	11.3	11.14	11.14	11.3	11.14	13.89M
October 29, 2025	11.29	11.24	11.24	11.33	11.16	15.93M
October 28, 2025	11.38	11.28	11.28	11.43	11.26	19.16M
October 27, 2025	11.46	11.32	11.32	11.46	11.26	30.66M
October 24, 2025	11.78	11.51	11.51	11.86	11.5	59.12M
October 23, 2025	11.66	12.15	12.15	12.36	11.54	87.95M
October 22, 2025	11.3	11.59	11.59	11.75	11.22	32M
October 21, 2025	11.24	11.35	11.35	11.48	11.16	17.93M
October 20, 2025	11.14	11.24	11.24	11.36	11.14	10.62M
October 17, 2025	11.36	11.12	11.12	11.48	11.12	15.48M
October 16, 2025	11.55	11.35	11.35	11.64	11.3	19.52M
October 15, 2025	11.39	11.65	11.65	11.65	11.2	25.16M
October 14, 2025	11.62	11.37	11.37	11.72	11.35	20.54M
October 13, 2025	11.07	11.64	11.64	11.75	11.02	26.41M
October 10, 2025	11.63	11.59	11.59	12.09	11.55	40.86M
October 09, 2025	11.42	11.63	11.63	11.72	11.34	29.2M
September 30, 2025	11.24	11.41	11.41	11.45	11.21	18.69M
September 29, 2025	11.19	11.24	11.24	11.29	11.11	16.32M
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

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