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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	20.89	20.4	20.4	21.35	20.38	17.95M
July 18, 2025	21.44	21.1	21.1	21.79	20.69	22.12M
July 17, 2025	21.06	21.23	21.23	22.4	20.95	26.99M
July 16, 2025	19.3	20.8	20.8	21.42	19.3	33.03M
July 15, 2025	21.64	19.6	19.6	22	19.17	37.49M
July 14, 2025	22.26	21.3	21.3	22.98	21.1	41.76M
July 11, 2025	21.64	21.64	21.64	21.64	21.25	28.66M
July 10, 2025	19.67	19.67	19.67	19.67	19.67	1.88M
July 09, 2025	17.88	17.88	17.88	17.88	17.88	772,900
July 08, 2025	16.25	16.25	16.25	16.25	16.25	156,201
July 07, 2025	14.77	14.77	14.77	14.77	14.77	398,713
July 04, 2025	13.43	13.43	13.43	13.43	13.43	0
July 03, 2025	13.43	13.43	13.43	13.43	13.43	0
July 02, 2025	13.43	13.43	13.43	13.43	13.43	0
July 01, 2025	13.43	13.43	13.43	13.43	13.43	0
June 30, 2025	13.43	13.43	13.43	13.43	13.43	0
June 27, 2025	13.43	13.43	13.43	13.43	13.43	0
June 26, 2025	13.43	13.43	13.43	13.43	13.43	0
June 25, 2025	13.43	13.43	13.43	13.43	13.43	0
June 24, 2025	13.43	13.43	13.43	13.43	13.43	0
June 23, 2025	13.43	13.43	13.43	13.43	13.43	0
June 20, 2025	13.46	13.43	13.43	13.7	13.4	2.44M
June 19, 2025	14	13.5	13.5	14.03	13.46	2.73M
June 18, 2025	13.86	13.98	13.98	14.05	13.77	2.28M
June 17, 2025	13.95	13.91	13.91	14.08	13.8	2.2M

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