Skip to main content
SDIC Zhonglu Fruit Juice Co.,Ltd. (SHA:600962)
China flag China · Delayed Price · Currency is CNY
20.47
-0.32 (-1.54%)
At close: Mar 9, 2026

SDIC Zhonglu Fruit Juice Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.4120.7720.1820.4720.47-1.54%2,949,900
Mar 6, 202620.9920.9920.3020.7920.791.17%2,608,500
Mar 5, 202620.7520.8820.5020.5520.550.54%2,499,400
Mar 4, 202620.3020.7520.2120.4420.44-0.63%2,797,200
Mar 3, 202621.2021.3920.5220.5720.57-2.83%3,765,028
Mar 2, 202621.4321.8221.1521.1721.17-3.42%4,574,519
Feb 27, 202622.0322.3021.8021.9221.92-0.05%3,174,400
Feb 26, 202621.9522.0421.6621.9321.93-0.09%2,794,931
Feb 25, 202622.1322.1821.8321.9521.95-0.77%3,393,205
Feb 24, 202622.1622.1621.8122.1222.121.37%3,173,400
Feb 13, 202621.8322.5521.7421.8221.82-0.05%4,357,100
Feb 12, 202622.1022.1721.8121.8321.83-1.18%2,934,600
Feb 11, 202622.2722.3021.9422.0922.09-0.32%2,873,700
Feb 10, 202623.2323.4222.1522.1622.16-4.36%5,593,209
Feb 9, 202622.8123.4322.7123.1723.172.30%4,588,130
Feb 6, 202622.3022.9522.1822.6522.651.57%3,618,400
Feb 5, 202622.0122.7722.0122.3022.30-0.67%3,356,430
Feb 4, 202622.3822.5321.9722.4522.450.31%3,328,734
Feb 3, 202622.2222.5822.0822.3822.381.82%3,654,400
Feb 2, 202623.0423.0421.9221.9821.98-5.14%5,687,280
Jan 30, 202622.9723.6922.7823.1723.171.22%6,478,680
Jan 29, 202622.9823.6922.8822.8922.89-2.39%5,038,200
Jan 28, 202623.6324.1423.1923.4523.45-1.01%4,317,600
Jan 27, 202623.8124.1523.0023.6923.69-1.29%7,323,800
Jan 26, 202624.1824.9223.7824.0024.00-0.79%8,595,568
Jan 23, 202623.8725.8923.7024.1924.192.07%13,544,810
Jan 22, 202625.0025.3323.6023.7023.70-2.03%10,774,890
Jan 21, 202623.5924.2523.5224.1924.191.43%5,654,800
Jan 20, 202623.9224.7923.6123.8523.850.68%7,114,900
Jan 19, 202623.8124.3823.5023.6923.69-1.09%8,552,130
Jan 16, 202622.9324.0622.9323.9523.954.49%9,856,652
Jan 15, 202623.0023.1322.6822.9222.92-0.82%5,624,500
Jan 14, 202624.0124.1222.8523.1123.11-3.35%11,408,610
Jan 13, 202624.8125.3223.8823.9123.91-3.20%17,037,300
Jan 12, 202622.9924.8922.3124.7024.709.10%23,970,901
Jan 9, 202620.5922.6420.5422.6422.6410.01%10,139,260
Jan 8, 202620.5120.7820.3820.5820.58-0.63%5,496,000
Jan 7, 202621.1121.3920.6420.7120.71-2.03%7,550,924
Jan 6, 202621.0121.4220.7221.1421.141.00%9,867,000
Jan 5, 202621.5021.6120.8820.9320.93-4.56%13,068,280
Dec 31, 202523.8923.9821.3021.9321.93-7.35%23,107,450
Dec 30, 202524.0124.4023.6523.6723.67-2.75%7,264,801
Dec 29, 202524.5825.4824.3124.3424.34-0.98%10,527,120
Dec 26, 202522.7625.0022.6024.5824.586.45%18,845,340
Dec 25, 202525.1225.2222.8023.0923.09-1.45%18,833,780
Dec 24, 202523.0823.4323.0823.4323.4310.00%6,110,539
Dec 23, 202520.7321.7820.5621.3021.303.40%6,976,225
Dec 22, 202520.3820.7420.2520.6020.601.23%3,157,600
Dec 19, 202519.9720.3519.9720.3520.351.40%2,466,600
Dec 18, 202519.9020.2819.5120.0720.070.85%2,524,231
Dec 17, 202520.1920.1919.6319.9019.90-1.68%2,622,000
Dec 16, 202519.8820.3719.6820.2420.241.05%3,404,601
Dec 15, 202519.7520.3019.6020.0320.031.06%2,506,200
Dec 12, 202519.8019.9619.6619.8219.820.10%1,437,900
Dec 11, 202519.8820.1519.8019.8019.80-0.95%1,615,700
Dec 10, 202519.8020.0719.6819.9919.990.86%2,198,901
Dec 9, 202519.8220.0319.7719.8219.82-0.15%1,651,589
Dec 8, 202519.2619.9819.2619.8519.850.05%1,851,800
Dec 5, 202519.6919.9519.5619.8419.840.86%1,967,550
Dec 4, 202519.7619.8119.4919.6719.67-0.46%1,460,201
Dec 3, 202519.9720.0619.6419.7619.76-0.75%2,176,000
Dec 2, 202520.2020.2019.9019.9119.91-1.53%1,863,901
Dec 1, 202520.3020.3920.1420.2220.22-0.34%1,672,400
Nov 28, 202520.4520.4719.9720.2920.290.10%1,671,201
Nov 27, 202519.9320.6419.9320.2720.271.30%2,250,900
Nov 26, 202519.9620.1519.9120.0120.010.15%1,329,900
Nov 25, 202519.8520.1919.7619.9819.980.65%1,731,600
Nov 24, 202519.6619.9919.6019.8519.851.07%2,075,901
Nov 21, 202520.2520.4419.5119.6419.64-3.20%3,156,200
Nov 20, 202520.3020.7620.0520.2920.290.95%2,857,379
Nov 19, 202520.7020.7520.0420.1020.10-2.80%3,108,800
Nov 18, 202521.1321.2320.4820.6820.68-2.13%3,867,300
Nov 17, 202521.1021.3720.8321.1321.130.14%3,121,800
Nov 14, 202521.1021.3321.0521.1021.10-0.47%2,444,620
Nov 13, 202521.2721.3321.0421.2021.200.09%2,927,602
Nov 12, 202521.1521.5320.9421.1821.180.28%3,379,599
Nov 11, 202521.2021.6020.9821.1221.12-0.28%2,581,700
Nov 10, 202521.0021.2020.9021.1821.180.43%2,144,500
Nov 7, 202521.3321.3320.9221.0921.09-1.22%2,816,402
Nov 6, 202521.3421.8821.2921.3521.35-0.79%2,585,000
Nov 5, 202521.3021.6621.0621.5221.521.18%2,825,200
Nov 4, 202521.6621.7521.1921.2721.27-1.76%3,816,308
Nov 3, 202522.2822.2821.1621.6521.65-2.48%6,511,300
Oct 31, 202521.8222.5021.7322.2022.202.78%7,619,400
Oct 30, 202521.5322.0021.4121.6021.600.33%4,475,600
Oct 29, 202521.5222.1621.3321.5321.530.94%3,704,300
Oct 28, 202521.4821.7621.1821.3321.33-0.37%2,896,900
Oct 27, 202521.3421.6221.1521.4121.410.75%3,654,900
Oct 24, 202521.3521.5721.0821.2521.25-0.19%2,104,900
Oct 23, 202521.3421.3820.9321.2921.29-0.56%2,231,100
Oct 22, 202521.7021.7021.2421.4121.41-0.88%2,722,200
Oct 21, 202520.5821.9020.4821.6021.604.20%5,254,800
Oct 20, 202520.4520.9320.4520.7320.731.67%2,709,920
Oct 17, 202521.3621.3720.3920.3920.39-4.54%4,203,700
Oct 16, 202522.1522.1521.3121.3621.36-2.86%4,562,690
Oct 15, 202521.2322.4821.0021.9921.993.82%8,175,500
Oct 14, 202521.1221.3720.7921.1821.180.28%4,490,300
Oct 13, 202521.0021.1620.0221.1221.12-1.26%4,412,700
Oct 10, 202521.1621.5521.1021.3921.390.90%3,580,900
Oct 9, 202521.5121.5920.9621.2021.20-1.12%3,492,628