Beijing Zodi Investment Co., Ltd. (SHE:000609)
China
· Delayed Price · Currency is CNY 9.15
-0.42 (-4.39%)
At close: Mar 9, 2026
Beijing Zodi Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.91 | 9.57 | 8.81 | 9.57 | 9.57 | 5.05% | 16,514,130 |
| Mar 5, 2026 | 9.24 | 9.33 | 8.86 | 9.11 | 9.11 | -1.41% | 22,852,630 |
| Mar 4, 2026 | 9.24 | 9.51 | 9.24 | 9.24 | 9.24 | -5.04% | 23,056,506 |
| Mar 3, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 854,400 |
| Mar 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -5.01% | 2,443,700 |
| Feb 27, 2026 | 11.10 | 11.54 | 10.46 | 10.78 | 10.78 | -2.00% | 35,115,250 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.96% | 1,017,700 |
| Feb 25, 2026 | 10.10 | 10.48 | 10.01 | 10.48 | 10.48 | 5.01% | 9,483,610 |
| Feb 24, 2026 | 11.00 | 11.00 | 9.98 | 9.98 | 9.98 | -4.95% | 38,785,400 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 5.00% | 14,757,110 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 5.04% | 17,342,240 |
| Feb 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 4.96% | 380,900 |
| Feb 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.98% | 242,700 |
| Feb 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.98% | 209,901 |
| Feb 6, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.97% | 706,500 |
| Feb 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.95% | 1,532,700 |
| Feb 4, 2026 | 7.68 | 7.73 | 7.44 | 7.47 | 7.47 | -2.35% | 12,808,300 |
| Feb 3, 2026 | 7.41 | 7.73 | 7.37 | 7.65 | 7.65 | 3.94% | 20,396,800 |
| Feb 2, 2026 | 7.28 | 7.66 | 7.16 | 7.36 | 7.36 | -0.67% | 15,058,600 |
| Jan 30, 2026 | 7.16 | 7.64 | 7.16 | 7.41 | 7.41 | 1.79% | 23,171,610 |
| Jan 29, 2026 | 7.40 | 7.58 | 7.16 | 7.28 | 7.28 | -3.45% | 15,332,600 |
| Jan 28, 2026 | 7.89 | 8.14 | 7.54 | 7.54 | 7.54 | -5.04% | 16,649,000 |
| Jan 27, 2026 | 7.87 | 8.02 | 7.72 | 7.94 | 7.94 | 0.51% | 8,927,200 |
| Jan 26, 2026 | 8.12 | 8.16 | 7.74 | 7.90 | 7.90 | -2.71% | 12,424,550 |
| Jan 23, 2026 | 8.24 | 8.28 | 8.08 | 8.12 | 8.12 | -2.29% | 13,908,600 |
| Jan 22, 2026 | 8.10 | 8.43 | 7.94 | 8.31 | 8.31 | 3.49% | 21,276,280 |
| Jan 21, 2026 | 7.86 | 8.12 | 7.77 | 8.03 | 8.03 | - | 8,915,400 |
| Jan 20, 2026 | 8.15 | 8.41 | 7.88 | 8.03 | 8.03 | 0.25% | 11,280,950 |
| Jan 19, 2026 | 7.66 | 8.13 | 7.66 | 8.01 | 8.01 | 2.43% | 13,752,250 |
| Jan 16, 2026 | 7.99 | 8.11 | 7.68 | 7.82 | 7.82 | -2.98% | 15,064,803 |
| Jan 15, 2026 | 8.48 | 8.48 | 8.06 | 8.06 | 8.06 | -4.95% | 14,810,610 |
| Jan 14, 2026 | 8.48 | 8.64 | 8.41 | 8.48 | 8.48 | 0.12% | 10,594,800 |
| Jan 13, 2026 | 8.80 | 8.82 | 8.47 | 8.47 | 8.47 | -5.04% | 16,637,500 |
| Jan 12, 2026 | 9.36 | 9.36 | 8.92 | 8.92 | 8.92 | -5.01% | 19,310,900 |
| Jan 9, 2026 | 8.87 | 9.39 | 8.87 | 9.39 | 9.39 | 5.03% | 15,407,780 |
| Jan 8, 2026 | 8.98 | 9.18 | 8.85 | 8.94 | 8.94 | -1.11% | 15,416,870 |
| Jan 7, 2026 | 9.19 | 9.36 | 8.94 | 9.04 | 9.04 | 1.01% | 19,848,050 |
| Jan 6, 2026 | 8.41 | 8.95 | 8.40 | 8.95 | 8.95 | 5.05% | 13,585,160 |
| Jan 5, 2026 | 8.71 | 8.89 | 8.52 | 8.52 | 8.52 | -4.27% | 13,474,100 |
| Dec 31, 2025 | 8.70 | 8.90 | 8.30 | 8.90 | 8.90 | 1.83% | 19,424,100 |
| Dec 30, 2025 | 9.30 | 9.41 | 8.74 | 8.74 | 8.74 | -5.00% | 20,676,900 |
| Dec 29, 2025 | 9.05 | 9.41 | 8.97 | 9.20 | 9.20 | 0.44% | 13,216,000 |
| Dec 26, 2025 | 9.98 | 9.98 | 9.16 | 9.16 | 9.16 | -4.68% | 22,072,980 |
| Dec 25, 2025 | 9.35 | 9.61 | 9.34 | 9.61 | 9.61 | 5.03% | 9,076,901 |
| Dec 24, 2025 | 9.01 | 9.35 | 8.94 | 9.15 | 9.15 | -1.61% | 13,739,590 |
| Dec 23, 2025 | 9.88 | 9.89 | 9.30 | 9.30 | 9.30 | -5.01% | 16,204,710 |
| Dec 22, 2025 | 10.01 | 10.11 | 9.70 | 9.79 | 9.79 | -4.11% | 24,882,690 |
| Dec 19, 2025 | 10.65 | 10.65 | 9.92 | 10.21 | 10.21 | -0.68% | 27,684,070 |
| Dec 18, 2025 | 9.87 | 10.28 | 9.81 | 10.28 | 10.28 | 5.01% | 18,864,516 |
| Dec 17, 2025 | 8.93 | 9.87 | 8.93 | 9.79 | 9.79 | 4.15% | 28,277,520 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -0.32% | 33,517,780 |
| Dec 15, 2025 | 9.16 | 9.43 | 9.10 | 9.43 | 9.43 | 5.01% | 10,767,240 |
| Dec 12, 2025 | 9.20 | 9.30 | 8.93 | 8.98 | 8.98 | -4.47% | 21,702,640 |
| Dec 11, 2025 | 9.12 | 9.79 | 9.01 | 9.40 | 9.40 | -0.11% | 25,471,330 |
| Dec 10, 2025 | 9.55 | 9.62 | 9.41 | 9.41 | 9.41 | -4.95% | 15,541,800 |
| Dec 9, 2025 | 10.13 | 10.28 | 9.90 | 9.90 | 9.90 | -4.99% | 15,997,420 |
| Dec 8, 2025 | 10.28 | 10.66 | 10.10 | 10.42 | 10.42 | -1.98% | 32,755,720 |
| Dec 5, 2025 | 10.75 | 10.95 | 10.63 | 10.63 | 10.63 | -5.00% | 10,650,400 |
| Dec 4, 2025 | 11.40 | 11.95 | 11.01 | 11.19 | 11.19 | -1.67% | 39,832,830 |
| Dec 3, 2025 | 11.65 | 11.88 | 11.38 | 11.38 | 11.38 | -5.01% | 18,866,970 |
| Dec 2, 2025 | 10.84 | 11.98 | 10.84 | 11.98 | 11.98 | 5.00% | 49,082,570 |
| Dec 1, 2025 | 11.59 | 11.87 | 11.41 | 11.41 | 11.41 | -5.00% | 22,374,500 |
| Nov 28, 2025 | 12.01 | 12.04 | 12.01 | 12.01 | 12.01 | -4.98% | 24,080,000 |
| Nov 27, 2025 | 13.40 | 13.98 | 12.64 | 12.64 | 12.64 | -5.03% | 59,355,211 |
| Nov 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 4.97% | 592,002 |
| Nov 25, 2025 | 12.10 | 12.68 | 12.10 | 12.68 | 12.68 | 4.97% | 20,678,385 |
| Nov 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -5.03% | 2,495,100 |
| Nov 21, 2025 | 12.40 | 13.02 | 12.05 | 12.72 | 12.72 | 2.58% | 67,348,470 |
| Nov 20, 2025 | 12.40 | 12.40 | 11.91 | 12.40 | 12.40 | 5.00% | 24,232,890 |
| Nov 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 4.98% | 706,968 |
| Nov 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 5.04% | 692,337 |
| Nov 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 158,901 |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.05% | 228,610 |
| Nov 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 4.97% | 553,683 |
| Nov 7, 2025 | 9.25 | 9.25 | 8.56 | 9.25 | 9.25 | 4.99% | 59,256,830 |
| Nov 6, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 5.01% | 315,801 |
| Nov 5, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 5.01% | 1,713,814 |
| Nov 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.99% | 2,347,161 |
| Nov 3, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 4.97% | 3,133,501 |
| Oct 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.07% | 1,652,307 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.02% | 2,120,578 |
| Oct 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4.95% | 12,759,710 |
| Oct 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 5.03% | 1,538,312 |
| Oct 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.93% | 568,014 |
| Oct 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.99% | 896,601 |
| Oct 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.05% | 511,001 |
| Oct 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | 680,500 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 380,600 |
| Oct 20, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 568,638 |
| Oct 17, 2025 | 4.15 | 4.45 | 4.12 | 4.45 | 4.45 | 4.95% | 8,464,400 |
| Oct 16, 2025 | 4.15 | 4.28 | 4.13 | 4.24 | 4.24 | 0.24% | 9,283,800 |
| Oct 15, 2025 | 4.26 | 4.29 | 4.13 | 4.23 | 4.23 | -1.40% | 10,814,080 |
| Oct 14, 2025 | 4.32 | 4.37 | 4.26 | 4.29 | 4.29 | -0.23% | 8,335,300 |
| Oct 13, 2025 | 4.19 | 4.33 | 4.12 | 4.30 | 4.30 | -0.23% | 8,359,000 |
| Oct 10, 2025 | 4.35 | 4.37 | 4.21 | 4.31 | 4.31 | -2.71% | 13,159,430 |
| Oct 9, 2025 | 4.40 | 4.53 | 4.36 | 4.43 | 4.43 | 2.78% | 13,134,700 |
| Sep 30, 2025 | 4.24 | 4.34 | 4.15 | 4.31 | 4.31 | 1.89% | 9,150,400 |
| Sep 29, 2025 | 4.20 | 4.26 | 4.15 | 4.23 | 4.23 | -0.24% | 8,208,543 |
| Sep 26, 2025 | 4.13 | 4.24 | 4.05 | 4.24 | 4.24 | 1.92% | 12,322,450 |
| Sep 25, 2025 | 3.96 | 4.17 | 3.94 | 4.16 | 4.16 | 1.22% | 26,571,950 |