Skip to main content
SDIC Zhonglu Fruit Juice Co.,Ltd. (SHA:600962)
China flag China · Delayed Price · Currency is CNY
21.54
+0.42 (1.99%)
Apr 29, 2026, 3:00 PM CST

SDIC Zhonglu Fruit Juice Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.7521.8220.7521.51-1.85%3,818,400
Apr 28, 202620.8821.7720.7021.1221.121.54%5,403,300
Apr 27, 202620.7821.0920.5020.8020.80-0.14%3,109,000
Apr 24, 202621.4321.6320.6120.8320.83-3.74%4,908,100
Apr 23, 202621.4121.9821.3021.6421.640.37%4,951,847
Apr 22, 202621.4021.7821.2721.5621.56-0.32%4,503,863
Apr 21, 202621.8922.0321.3021.6321.63-1.28%7,198,800
Apr 20, 202621.2022.4721.1621.9121.915.79%16,111,590
Apr 17, 202618.7020.7118.6020.7120.719.98%7,943,600
Apr 16, 202618.6118.8818.4318.8318.831.18%1,967,000
Apr 15, 202619.1719.2018.5818.6118.61-2.16%2,800,300
Apr 14, 202619.3119.3118.8519.0219.02-1.40%2,171,700
Apr 13, 202619.1019.3318.9519.2919.290.47%2,062,900
Apr 10, 202618.7919.4118.7919.2019.202.24%2,543,300
Apr 9, 202619.0219.0218.7018.7818.78-1.73%1,767,400
Apr 8, 202618.6619.1118.6619.1119.113.69%2,188,204
Apr 7, 202618.4718.6918.3218.4318.43-0.27%1,733,402
Apr 3, 202618.9018.9318.4718.4818.48-1.96%1,765,100
Apr 2, 202619.0619.1618.5318.8518.85-1.10%1,761,100
Apr 1, 202619.2119.2318.9419.0619.060.95%1,914,900
Mar 31, 202619.1219.2618.8118.8818.88-1.62%2,033,700
Mar 30, 202619.6419.7419.0019.1919.19-2.84%2,945,600
Mar 27, 202619.0219.7518.6519.7519.753.19%2,480,200
Mar 26, 202619.2019.3818.9819.1419.140.10%2,817,800
Mar 25, 202618.7319.1518.7319.1219.122.08%2,154,149
Mar 24, 202618.2518.7318.1118.7318.733.37%2,978,050
Mar 23, 202619.2519.2517.9618.1218.12-6.79%4,952,946
Mar 20, 202620.1020.1019.4019.4419.44-1.82%2,371,000
Mar 19, 202620.0520.3019.7519.8019.80-2.75%2,407,501
Mar 18, 202620.4020.4220.0420.3620.361.34%1,910,700
Mar 17, 202620.5020.6020.0920.0920.09-2.00%2,092,500
Mar 16, 202620.3420.6019.9820.5020.500.34%3,303,600
Mar 13, 202620.2521.0820.0520.4320.430.89%4,680,319
Mar 12, 202620.3820.4019.9620.2520.25-0.74%2,330,600
Mar 11, 202620.5820.7020.2720.4020.40-0.78%2,079,600
Mar 10, 202620.5420.7620.5020.5620.560.44%2,151,200
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