Guizhou Zhongyida Co., Ltd (SHA:600610)
China
· Delayed Price · Currency is CNY 9.28
+0.05 (0.54%)
Apr 29, 2026, 3:00 PM CST
Guizhou Zhongyida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.18 | 9.30 | 9.11 | 9.28 | 9.28 | 0.54% | 15,274,803 |
| Apr 28, 2026 | 9.19 | 9.38 | 9.17 | 9.23 | 9.23 | -0.54% | 14,709,172 |
| Apr 27, 2026 | 9.23 | 9.32 | 9.05 | 9.28 | 9.28 | 0.76% | 16,726,901 |
| Apr 24, 2026 | 9.27 | 9.34 | 9.07 | 9.21 | 9.21 | -0.43% | 19,867,600 |
| Apr 23, 2026 | 9.45 | 9.53 | 9.18 | 9.25 | 9.25 | -2.22% | 23,621,150 |
| Apr 22, 2026 | 9.30 | 9.50 | 9.26 | 9.46 | 9.46 | 1.94% | 27,551,260 |
| Apr 21, 2026 | 9.27 | 9.29 | 9.11 | 9.28 | 9.28 | 0.11% | 15,056,620 |
| Apr 20, 2026 | 9.18 | 9.28 | 9.15 | 9.27 | 9.27 | 0.87% | 14,102,570 |
| Apr 17, 2026 | 9.22 | 9.25 | 9.09 | 9.19 | 9.19 | -0.33% | 13,039,300 |
| Apr 16, 2026 | 9.11 | 9.24 | 9.05 | 9.22 | 9.22 | 1.10% | 14,877,910 |
| Apr 15, 2026 | 9.21 | 9.28 | 9.08 | 9.12 | 9.12 | -1.08% | 13,875,989 |
| Apr 14, 2026 | 9.20 | 9.25 | 9.08 | 9.22 | 9.22 | 0.11% | 15,101,480 |
| Apr 13, 2026 | 9.20 | 9.23 | 9.09 | 9.21 | 9.21 | 0.44% | 13,156,062 |
| Apr 10, 2026 | 9.29 | 9.29 | 9.10 | 9.17 | 9.17 | 0.33% | 15,682,290 |
| Apr 9, 2026 | 9.18 | 9.23 | 9.06 | 9.14 | 9.14 | -1.08% | 18,210,400 |
| Apr 8, 2026 | 8.92 | 9.24 | 8.84 | 9.24 | 9.24 | 1.20% | 35,832,972 |
| Apr 7, 2026 | 8.50 | 9.29 | 8.50 | 9.13 | 9.13 | 7.67% | 38,028,213 |
| Apr 3, 2026 | 8.91 | 8.93 | 8.47 | 8.48 | 8.48 | -5.04% | 21,426,767 |
| Apr 2, 2026 | 9.13 | 9.13 | 8.83 | 8.93 | 8.93 | -2.19% | 19,462,320 |
| Apr 1, 2026 | 9.10 | 9.18 | 9.05 | 9.13 | 9.13 | 1.33% | 14,969,346 |
| Mar 31, 2026 | 9.20 | 9.29 | 9.00 | 9.01 | 9.01 | -1.96% | 20,176,540 |
| Mar 30, 2026 | 9.16 | 9.35 | 9.03 | 9.19 | 9.19 | -0.97% | 22,244,600 |
| Mar 27, 2026 | 8.80 | 9.41 | 8.78 | 9.28 | 9.28 | 3.57% | 29,897,040 |
| Mar 26, 2026 | 9.21 | 9.35 | 8.91 | 8.96 | 8.96 | -2.93% | 24,043,250 |
| Mar 25, 2026 | 9.19 | 9.29 | 9.10 | 9.23 | 9.23 | 0.44% | 21,378,370 |
| Mar 24, 2026 | 9.15 | 9.19 | 8.79 | 9.19 | 9.19 | 3.03% | 28,806,160 |
| Mar 23, 2026 | 9.40 | 9.55 | 8.83 | 8.92 | 8.92 | -8.79% | 35,830,170 |
| Mar 20, 2026 | 10.50 | 10.50 | 9.70 | 9.78 | 9.78 | -8.77% | 55,563,860 |
| Mar 19, 2026 | 10.68 | 11.10 | 10.58 | 10.72 | 10.72 | 0.47% | 56,532,720 |
| Mar 18, 2026 | 10.99 | 11.04 | 10.51 | 10.67 | 10.67 | -5.49% | 77,729,840 |
| Mar 17, 2026 | 10.49 | 11.64 | 10.48 | 11.29 | 11.29 | 6.71% | 103,936,000 |
| Mar 16, 2026 | 10.77 | 11.16 | 10.51 | 10.58 | 10.58 | -1.67% | 42,838,770 |
| Mar 13, 2026 | 10.56 | 11.40 | 10.50 | 10.76 | 10.76 | 1.61% | 56,622,850 |
| Mar 12, 2026 | 10.99 | 11.07 | 10.58 | 10.59 | 10.59 | -3.20% | 35,669,700 |
| Mar 11, 2026 | 10.69 | 11.00 | 10.50 | 10.94 | 10.94 | 2.34% | 41,805,990 |
| Mar 10, 2026 | 10.67 | 10.85 | 10.64 | 10.69 | 10.69 | -1.20% | 25,223,064 |
| Mar 9, 2026 | 11.15 | 11.15 | 10.62 | 10.82 | 10.82 | -3.13% | 39,202,214 |
| Mar 6, 2026 | 10.34 | 11.30 | 10.33 | 11.17 | 11.17 | 6.99% | 60,793,010 |
| Mar 5, 2026 | 10.65 | 10.79 | 10.39 | 10.44 | 10.44 | -1.04% | 27,918,170 |
| Mar 4, 2026 | 10.21 | 10.80 | 10.17 | 10.55 | 10.55 | -0.75% | 32,924,010 |
| Mar 3, 2026 | 11.82 | 11.92 | 10.63 | 10.63 | 10.63 | -9.99% | 69,414,430 |
| Mar 2, 2026 | 12.09 | 12.16 | 11.65 | 11.81 | 11.81 | -1.83% | 39,321,780 |
| Feb 27, 2026 | 11.88 | 12.09 | 11.82 | 12.03 | 12.03 | 0.84% | 34,198,670 |
| Feb 26, 2026 | 12.12 | 12.45 | 11.90 | 11.93 | 11.93 | -1.57% | 49,315,955 |
| Feb 25, 2026 | 11.89 | 12.30 | 11.80 | 12.12 | 12.12 | 1.93% | 62,792,390 |
| Feb 24, 2026 | 11.40 | 11.98 | 11.32 | 11.89 | 11.89 | 5.50% | 59,993,600 |
| Feb 13, 2026 | 11.36 | 11.69 | 11.25 | 11.27 | 11.27 | -0.88% | 31,351,070 |
| Feb 12, 2026 | 11.57 | 11.85 | 11.35 | 11.37 | 11.37 | -4.69% | 57,795,535 |
| Feb 11, 2026 | 11.60 | 12.19 | 11.40 | 11.93 | 11.93 | 1.97% | 62,110,510 |
| Feb 10, 2026 | 11.94 | 12.16 | 11.68 | 11.70 | 11.70 | -2.99% | 43,345,280 |
| Feb 9, 2026 | 11.62 | 12.12 | 11.62 | 12.06 | 12.06 | 3.79% | 68,020,530 |
| Feb 6, 2026 | 11.51 | 11.97 | 11.04 | 11.62 | 11.62 | -1.69% | 61,540,320 |
| Feb 5, 2026 | 11.60 | 12.40 | 11.58 | 11.82 | 11.82 | -0.08% | 56,853,420 |
| Feb 4, 2026 | 12.11 | 12.58 | 11.70 | 11.83 | 11.83 | -4.21% | 70,895,441 |
| Feb 3, 2026 | 11.41 | 12.58 | 11.41 | 12.35 | 12.35 | 4.57% | 90,615,287 |
| Feb 2, 2026 | 12.95 | 12.95 | 11.81 | 11.81 | 11.81 | -9.98% | 99,063,280 |
| Jan 30, 2026 | 12.38 | 13.49 | 12.10 | 13.12 | 13.12 | 5.81% | 137,853,400 |
| Jan 29, 2026 | 11.65 | 12.60 | 11.58 | 12.40 | 12.40 | 5.44% | 117,118,400 |
| Jan 28, 2026 | 11.54 | 12.00 | 11.37 | 11.76 | 11.76 | 1.99% | 72,275,050 |
| Jan 27, 2026 | 11.69 | 11.96 | 11.29 | 11.53 | 11.53 | -3.76% | 61,019,120 |
| Jan 26, 2026 | 11.50 | 12.38 | 11.41 | 11.98 | 11.98 | 2.22% | 93,474,280 |
| Jan 23, 2026 | 11.78 | 11.87 | 11.56 | 11.72 | 11.72 | -3.14% | 82,149,255 |
| Jan 22, 2026 | 11.39 | 12.42 | 11.39 | 12.10 | 12.10 | 2.89% | 121,814,200 |
| Jan 21, 2026 | 11.86 | 12.10 | 11.40 | 11.76 | 11.76 | 3.43% | 152,760,100 |
| Jan 20, 2026 | 10.33 | 11.37 | 10.33 | 11.37 | 11.37 | 9.96% | 82,159,020 |
| Jan 19, 2026 | 10.17 | 10.35 | 10.15 | 10.34 | 10.34 | 1.08% | 18,752,335 |
| Jan 16, 2026 | 10.36 | 10.45 | 10.10 | 10.23 | 10.23 | -1.45% | 23,235,750 |
| Jan 15, 2026 | 10.35 | 10.68 | 10.26 | 10.38 | 10.38 | 0.87% | 34,816,350 |
| Jan 14, 2026 | 10.20 | 10.41 | 10.16 | 10.29 | 10.29 | 0.78% | 25,855,490 |
| Jan 13, 2026 | 10.46 | 10.48 | 10.16 | 10.21 | 10.21 | -2.02% | 24,391,500 |
| Jan 12, 2026 | 10.31 | 10.43 | 10.30 | 10.42 | 10.42 | 1.07% | 21,208,395 |
| Jan 9, 2026 | 10.25 | 10.34 | 10.17 | 10.31 | 10.31 | 0.39% | 21,762,720 |
| Jan 8, 2026 | 10.21 | 10.29 | 10.17 | 10.27 | 10.27 | 0.98% | 16,927,650 |
| Jan 7, 2026 | 10.35 | 10.41 | 10.15 | 10.17 | 10.17 | -2.12% | 26,327,750 |
| Jan 6, 2026 | 10.14 | 10.48 | 10.13 | 10.39 | 10.39 | 2.57% | 30,706,730 |
| Jan 5, 2026 | 9.93 | 10.13 | 9.91 | 10.13 | 10.13 | 2.01% | 22,401,660 |
| Dec 31, 2025 | 9.90 | 9.99 | 9.72 | 9.93 | 9.93 | 0.51% | 16,136,898 |
| Dec 30, 2025 | 9.86 | 10.02 | 9.86 | 9.88 | 9.88 | -1.40% | 12,846,330 |
| Dec 29, 2025 | 9.98 | 10.30 | 9.92 | 10.02 | 10.02 | 0.40% | 21,131,830 |
| Dec 26, 2025 | 9.96 | 10.05 | 9.88 | 9.98 | 9.98 | - | 13,197,010 |
| Dec 25, 2025 | 9.94 | 9.99 | 9.87 | 9.98 | 9.98 | 0.50% | 11,686,270 |
| Dec 24, 2025 | 9.82 | 9.95 | 9.77 | 9.93 | 9.93 | 1.12% | 12,413,350 |
| Dec 23, 2025 | 9.94 | 10.04 | 9.80 | 9.82 | 9.82 | -1.31% | 12,387,170 |
| Dec 22, 2025 | 9.86 | 10.06 | 9.86 | 9.95 | 9.95 | 1.22% | 14,238,000 |
| Dec 19, 2025 | 9.68 | 9.88 | 9.68 | 9.83 | 9.83 | 0.41% | 13,819,970 |
| Dec 18, 2025 | 9.65 | 10.10 | 9.59 | 9.79 | 9.79 | 1.35% | 23,799,570 |
| Dec 17, 2025 | 9.74 | 9.75 | 9.52 | 9.66 | 9.66 | -1.93% | 15,540,510 |
| Dec 16, 2025 | 9.73 | 10.11 | 9.46 | 9.85 | 9.85 | 0.92% | 22,490,060 |
| Dec 15, 2025 | 9.82 | 9.97 | 9.73 | 9.76 | 9.76 | -0.61% | 9,366,535 |
| Dec 12, 2025 | 9.66 | 9.82 | 9.66 | 9.82 | 9.82 | 0.82% | 8,258,560 |
| Dec 11, 2025 | 10.00 | 10.02 | 9.72 | 9.74 | 9.74 | -2.60% | 13,138,470 |
| Dec 10, 2025 | 10.13 | 10.13 | 9.92 | 10.00 | 10.00 | -1.86% | 14,682,980 |
| Dec 9, 2025 | 10.00 | 10.43 | 9.95 | 10.19 | 10.19 | 2.00% | 24,400,910 |
| Dec 8, 2025 | 9.87 | 10.05 | 9.87 | 9.99 | 9.99 | 0.81% | 12,906,320 |
| Dec 5, 2025 | 9.86 | 9.91 | 9.70 | 9.91 | 9.91 | 0.30% | 13,572,330 |
| Dec 4, 2025 | 9.82 | 9.89 | 9.68 | 9.88 | 9.88 | 0.30% | 15,995,370 |
| Dec 3, 2025 | 10.20 | 10.26 | 9.83 | 9.85 | 9.85 | -3.34% | 25,967,500 |
| Dec 2, 2025 | 10.30 | 10.33 | 10.16 | 10.19 | 10.19 | -1.45% | 13,876,290 |
| Dec 1, 2025 | 10.22 | 10.39 | 10.20 | 10.34 | 10.34 | 1.17% | 14,992,830 |
| Nov 28, 2025 | 10.13 | 10.24 | 10.11 | 10.22 | 10.22 | 0.29% | 14,754,500 |