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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.82	9.88	9.88	9.89	9.68	16M
December 03, 2025	10.2	9.85	9.85	10.26	9.83	25.97M
December 02, 2025	10.3	10.19	10.19	10.33	10.16	13.88M
December 01, 2025	10.22	10.34	10.34	10.39	10.2	14.99M
November 28, 2025	10.13	10.22	10.22	10.24	10.11	14.75M
November 27, 2025	10.26	10.19	10.19	10.4	10.14	17.9M
November 26, 2025	10.48	10.25	10.25	10.56	10.25	22.12M
November 25, 2025	10.36	10.44	10.44	10.68	10.21	26.75M
November 24, 2025	10.7	10.35	10.35	10.86	10.05	38.82M
November 21, 2025	11.68	10.91	10.91	11.69	10.83	50.86M
November 20, 2025	11.97	12.01	12.01	12.5	11.85	50.75M
November 19, 2025	11.63	11.74	11.74	12.25	11.62	29.94M
November 18, 2025	12.16	11.72	11.72	12.34	11.61	42.99M
November 17, 2025	11.9	12.28	12.28	12.54	11.72	60.3M
November 14, 2025	12.17	11.96	11.96	12.42	11.95	44.67M
November 13, 2025	12.35	12.41	12.41	12.62	11.95	62.08M
November 12, 2025	12.69	12.17	12.17	12.7	12.13	67.39M
November 11, 2025	12.55	12.82	12.82	12.97	12.21	97.63M
November 10, 2025	12.53	12.61	12.61	12.86	12.12	152.83M
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

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