Skip to main content
Beijing Zodi Investment Co., Ltd. (SHE:000609)
China flag China · Delayed Price · Currency is CNY
13.73
+0.65 (4.97%)
Apr 29, 2026, 3:04 PM CST

Beijing Zodi Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7313.7313.7313.7313.734.97%2,595,000
Apr 28, 202613.0813.0813.0813.0813.084.98%795,201
Apr 27, 202612.4612.4612.4612.4612.464.97%580,900
Apr 24, 202611.8711.8711.8711.8711.875.04%631,393
Apr 23, 202611.3011.3011.3011.3011.305.02%1,015,489
Apr 21, 202610.7610.7610.7610.7610.764.98%219,042
Apr 20, 202610.2510.2510.2510.2510.255.02%862,300
Apr 17, 202610.0110.159.689.769.76-0.10%13,231,581
Apr 16, 20269.609.779.609.779.775.05%3,501,400
Apr 15, 20269.179.459.059.309.301.97%8,139,580
Apr 14, 20269.209.438.949.129.120.22%13,068,211
Apr 13, 20268.679.108.609.109.104.96%12,029,300
Apr 10, 20268.378.788.338.678.673.71%10,501,100
Apr 9, 20268.418.528.268.368.36-1.42%5,960,300
Apr 8, 20268.458.608.408.488.481.92%7,579,900
Apr 7, 20268.078.468.058.328.322.97%8,444,397
Apr 3, 20268.438.468.048.088.08-4.49%10,947,140
Apr 2, 20268.578.648.298.468.46-2.20%9,162,000
Apr 1, 20268.798.828.558.658.65-0.80%7,678,110
Mar 31, 20269.189.248.728.728.72-5.01%11,550,510
Mar 30, 20269.039.258.929.189.18-0.22%9,031,300
Mar 27, 20269.109.329.079.209.20-0.76%8,139,000
Mar 26, 20269.209.359.049.279.271.09%10,904,500
Mar 25, 20269.069.459.019.179.171.89%13,201,310
Mar 24, 20268.959.048.709.009.000.90%9,609,200
Mar 23, 20269.129.258.928.928.92-5.01%10,351,680
Mar 20, 20269.329.759.169.399.39-1.37%10,554,840
Mar 19, 20269.629.769.529.529.52-4.99%11,677,100
Mar 18, 20269.8010.259.6110.0210.022.24%15,155,300
Mar 17, 202610.0110.089.739.809.80-2.58%11,260,900
Mar 16, 202610.4810.709.8910.0610.06-3.36%17,185,800
Mar 13, 202610.5011.0010.2310.4110.41-0.67%20,721,820
Mar 12, 202610.0010.489.8910.4810.485.01%18,173,840
Mar 11, 20269.419.989.419.989.985.05%15,114,930
Mar 10, 20269.209.619.189.509.503.83%17,494,380
Mar 9, 20269.449.489.099.159.15-4.39%14,252,600
Mar 6, 20268.919.578.819.579.575.05%16,514,130
Mar 5, 20269.249.338.869.119.11-1.41%22,852,630
Mar 4, 20269.249.519.249.249.24-5.04%23,056,506
Mar 3, 20269.739.739.739.739.73-4.98%854,400
Mar 2, 202610.2410.2410.2410.2410.24-5.01%2,443,700
Feb 27, 202611.1011.5410.4610.7810.78-2.00%35,115,250
Feb 26, 202611.0011.0011.0011.0011.004.96%1,017,700
Feb 25, 202610.1010.4810.0110.4810.485.01%9,483,610
Feb 24, 202611.0011.009.989.989.98-4.95%38,785,400
Feb 13, 202610.5010.5010.3510.5010.505.00%14,757,110
Feb 12, 202610.0010.009.8010.0010.005.04%17,342,240
Feb 11, 20269.529.529.529.529.524.96%380,900
Feb 10, 20269.079.079.079.079.074.98%242,700
Feb 9, 20268.648.648.648.648.644.98%209,901
Feb 6, 20268.238.238.238.238.234.97%706,500
Feb 5, 20267.847.847.847.847.844.95%1,532,700
Feb 4, 20267.687.737.447.477.47-2.35%12,808,300
Feb 3, 20267.417.737.377.657.653.94%20,396,800
Feb 2, 20267.287.667.167.367.36-0.67%15,058,600
Jan 30, 20267.167.647.167.417.411.79%23,171,610
Jan 29, 20267.407.587.167.287.28-3.45%15,332,600
Jan 28, 20267.898.147.547.547.54-5.04%16,649,000
Jan 27, 20267.878.027.727.947.940.51%8,927,200
Jan 26, 20268.128.167.747.907.90-2.71%12,424,550
Jan 23, 20268.248.288.088.128.12-2.29%13,908,600
Jan 22, 20268.108.437.948.318.313.49%21,276,280
Jan 21, 20267.868.127.778.038.03-8,915,400
Jan 20, 20268.158.417.888.038.030.25%11,280,950
Jan 19, 20267.668.137.668.018.012.43%13,752,250
Jan 16, 20267.998.117.687.827.82-2.98%15,064,803
Jan 15, 20268.488.488.068.068.06-4.95%14,810,610
Jan 14, 20268.488.648.418.488.480.12%10,594,800
Jan 13, 20268.808.828.478.478.47-5.04%16,637,500
Jan 12, 20269.369.368.928.928.92-5.01%19,310,900
Jan 9, 20268.879.398.879.399.395.03%15,407,780
Jan 8, 20268.989.188.858.948.94-1.11%15,416,870
Jan 7, 20269.199.368.949.049.041.01%19,848,050
Jan 6, 20268.418.958.408.958.955.05%13,585,160
Jan 5, 20268.718.898.528.528.52-4.27%13,474,100
Dec 31, 20258.708.908.308.908.901.83%19,424,100
Dec 30, 20259.309.418.748.748.74-5.00%20,676,900
Dec 29, 20259.059.418.979.209.200.44%13,216,000
Dec 26, 20259.989.989.169.169.16-4.68%22,072,980
Dec 25, 20259.359.619.349.619.615.03%9,076,901
Dec 24, 20259.019.358.949.159.15-1.61%13,739,590
Dec 23, 20259.889.899.309.309.30-5.01%16,204,710
Dec 22, 202510.0110.119.709.799.79-4.11%24,882,690
Dec 19, 202510.6510.659.9210.2110.21-0.68%27,684,070
Dec 18, 20259.8710.289.8110.2810.285.01%18,864,516
Dec 17, 20258.939.878.939.799.794.15%28,277,520
Dec 16, 20259.909.909.409.409.40-0.32%33,517,780
Dec 15, 20259.169.439.109.439.435.01%10,767,240
Dec 12, 20259.209.308.938.988.98-4.47%21,702,640
Dec 11, 20259.129.799.019.409.40-0.11%25,471,330
Dec 10, 20259.559.629.419.419.41-4.95%15,541,800
Dec 9, 202510.1310.289.909.909.90-4.99%15,997,420
Dec 8, 202510.2810.6610.1010.4210.42-1.98%32,755,720
Dec 5, 202510.7510.9510.6310.6310.63-5.00%10,650,400
Dec 4, 202511.4011.9511.0111.1911.19-1.67%39,832,830
Dec 3, 202511.6511.8811.3811.3811.38-5.01%18,866,970
Dec 2, 202510.8411.9810.8411.9811.985.00%49,082,570
Dec 1, 202511.5911.8711.4111.4111.41-5.00%22,374,500
Nov 28, 202512.0112.0412.0112.0112.01-4.98%24,080,000
Nov 27, 202513.4013.9812.6412.6412.64-5.03%59,355,211