SDIC Zhonglu Fruit Juice Co.,Ltd. - 600962.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	20.58	21.6	21.6	21.9	20.48	5.25M
October 20, 2025	20.45	20.73	20.73	20.93	20.45	2.71M
October 17, 2025	21.36	20.39	20.39	21.37	20.39	4.2M
October 16, 2025	22.15	21.36	21.36	22.15	21.31	4.56M
October 15, 2025	21.23	21.99	21.99	22.48	21	8.18M
October 14, 2025	21.12	21.18	21.18	21.37	20.79	4.49M
October 13, 2025	21	21.12	21.12	21.16	20.02	4.41M
October 10, 2025	21.16	21.39	21.39	21.55	21.1	3.58M
October 09, 2025	21.51	21.2	21.2	21.59	20.96	3.49M
September 30, 2025	21.33	21.44	21.44	21.73	21.14	3.32M
September 29, 2025	20.8	21.2	21.2	21.32	20.3	3.98M
September 26, 2025	20.84	20.82	20.82	21.25	20.74	2.9M
September 25, 2025	21.23	20.84	20.84	21.41	20.84	3.69M
September 24, 2025	20.73	21.26	21.26	21.43	20.53	5M
September 23, 2025	21.16	20.78	20.78	21.63	20.46	4.7M
September 22, 2025	20.85	21	21	21.03	20.58	3.26M
September 19, 2025	20.99	20.78	20.78	21.06	20.64	3.54M
September 18, 2025	21.35	20.89	20.89	21.95	20.75	6.27M
September 17, 2025	21.6	21.33	21.33	21.61	21.22	3.54M
September 16, 2025	21.75	21.53	21.53	21.85	21.36	3.62M
September 15, 2025	22.1	21.66	21.66	22.13	21.61	4.1M
September 12, 2025	22.16	22.15	22.15	22.3	21.85	5.36M
September 11, 2025	21.75	22.1	22.1	22.49	21.55	6.39M
September 10, 2025	21.47	21.64	21.64	22.03	21.36	3.83M
September 09, 2025	21.76	21.46	21.46	21.88	21.4	3.61M
September 08, 2025	22	21.85	21.85	22.18	21.7	4.32M
September 05, 2025	21.8	21.96	21.96	22.03	21.35	4.45M
September 04, 2025	21.86	21.71	21.71	22.17	21.31	5.68M
September 03, 2025	22.39	21.82	21.82	22.66	21.73	5.48M
September 02, 2025	22.53	22.27	22.27	22.93	22.11	7.14M
September 01, 2025	23.38	22.75	22.75	23.39	22.43	7.98M
August 29, 2025	22.99	22.55	22.55	23.12	22.48	7.9M
August 28, 2025	23.29	23.07	23.07	23.64	22.6	10.06M
August 27, 2025	23.4	23.04	23.04	24.33	23.04	13.13M
August 26, 2025	23.5	23.63	23.63	23.8	23.06	12.31M
August 25, 2025	23.98	23.49	23.49	24.98	23.33	21.89M
August 22, 2025	25.7	23.96	23.96	25.8	23.68	27.52M
August 21, 2025	21.8	23.65	23.65	23.65	21.72	9.2M
August 20, 2025	20.77	21.5	21.5	22.17	20.64	12.01M
August 19, 2025	20.65	20.77	20.77	20.87	20.41	8.33M
August 18, 2025	20.3	20.51	20.51	20.61	20.3	6.7M
August 15, 2025	20.39	20.3	20.3	20.69	20.2	5.04M
August 14, 2025	20.49	20.14	20.14	20.56	20.13	5.99M
August 13, 2025	20.55	20.5	20.5	20.79	20.28	6.09M
August 12, 2025	20.65	20.48	20.48	20.9	20.3	5.19M
August 11, 2025	19.9	20.68	20.68	21.5	19.81	10.72M
August 08, 2025	19.42	20.02	20.02	20.22	19.42	9.78M
August 07, 2025	19.46	19.53	19.53	19.7	19.34	5.97M
August 06, 2025	19.33	19.52	19.52	19.75	19.23	7.11M
August 05, 2025	19.4	19.27	19.27	19.42	19.14	5.11M
August 04, 2025	18.97	19.37	19.37	19.41	18.79	7.53M
August 01, 2025	18.64	18.98	18.98	19.08	18.61	6.63M
July 31, 2025	19.29	18.68	18.68	19.29	18.68	9.79M
July 30, 2025	19.08	19.3	19.3	19.77	18.97	16.29M
July 29, 2025	19.2	18.93	18.93	19.24	18.86	7.16M
July 28, 2025	19.39	19.17	19.17	19.44	19.01	7.34M
July 25, 2025	19.57	19.28	19.28	19.63	19.2	7.76M
July 24, 2025	19.64	19.53	19.53	19.85	19.3	9.73M
July 23, 2025	19.81	19.72	19.72	20.04	19.46	9.42M
July 22, 2025	20.41	19.83	19.83	20.56	19.76	16.86M

SDIC Zhonglu Fruit Juice Co.,Ltd. (600962.SS) SHH