Beijing Zodi Investment Co., Ltd. Class A 000609
SZSE · China · Finance
CNY 9.37+0.03 (+0.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.37 | +0.32% | CNY 9.34 | CNY 9.38 | CNY 9.14 | 2.60M |
| 2026-09-29 | CNY 9.34 | +1.08% | CNY 9.25 | CNY 9.42 | CNY 9.20 | 2.96M |
| 2026-09-28 | CNY 9.24 | -7.04% | CNY 9.80 | CNY 9.82 | CNY 9.22 | 5.04M |
| 2026-09-24 | CNY 9.94 | -0.70% | CNY 10.00 | CNY 10.00 | CNY 9.80 |
| 3.10M |
| 2026-09-23 | CNY 10.01 | +1.93% | CNY 9.75 | CNY 10.29 | CNY 9.75 | 5.90M |
| 2026-09-22 | CNY 9.82 | +0.20% | CNY 9.81 | CNY 9.90 | CNY 9.69 | 3.42M |
| 2026-09-21 | CNY 9.80 | -0.51% | CNY 9.84 | CNY 10.00 | CNY 9.67 | 5.09M |
| 2026-09-18 | CNY 9.85 | +5.01% | CNY 9.35 | CNY 10.09 | CNY 9.35 | 8.70M |
| 2026-09-17 | CNY 9.38 | +0.21% | CNY 9.26 | CNY 9.46 | CNY 9.22 | 2.91M |
| 2026-09-16 | CNY 9.36 | +1.08% | CNY 9.21 | CNY 9.40 | CNY 9.11 | 4.31M |
| 2026-09-15 | CNY 9.26 | -1.80% | CNY 9.40 | CNY 9.50 | CNY 9.13 | 4.17M |
| 2026-09-14 | CNY 9.43 | -0.11% | CNY 9.36 | CNY 9.53 | CNY 9.16 | 4.29M |
| 2026-09-11 | CNY 9.44 | -2.48% | CNY 9.47 | CNY 9.58 | CNY 9.30 | 5.37M |
| 2026-09-10 | CNY 9.68 | 0.00% | CNY 9.61 | CNY 9.83 | CNY 9.48 | 4.21M |
| 2026-09-09 | CNY 9.68 | -1.83% | CNY 9.83 | CNY 9.95 | CNY 9.59 | 3.69M |
| 2026-09-08 | CNY 9.86 | +2.28% | CNY 9.60 | CNY 10.12 | CNY 9.60 | 5.73M |
| 2026-09-07 | CNY 9.64 | 0.00% | CNY 9.55 | CNY 9.72 | CNY 9.46 | 3.98M |
| 2026-09-04 | CNY 9.64 | +1.47% | CNY 9.50 | CNY 9.88 | CNY 9.50 | 6.07M |
| 2026-09-03 | CNY 9.50 | -2.96% | CNY 9.80 | CNY 9.80 | CNY 9.45 | 4.06M |
| 2026-09-02 | CNY 9.79 | +1.77% | CNY 9.55 | CNY 9.87 | CNY 9.40 | 6.93M |
| 2026-09-01 | CNY 9.62 | -1.64% | CNY 9.71 | CNY 9.83 | CNY 9.58 | 4.66M |
| 2026-08-31 | CNY 9.78 | -2.69% | CNY 10.10 | CNY 10.14 | CNY 9.65 | 5.84M |
| 2026-08-28 | CNY 10.05 | -1.47% | CNY 10.15 | CNY 10.41 | CNY 9.94 | 5.31M |
| 2026-08-27 | CNY 10.20 | +1.39% | CNY 10.06 | CNY 10.35 | CNY 9.98 | 4.89M |
| 2026-08-26 | CNY 10.06 | -0.20% | CNY 10.03 | CNY 10.15 | CNY 9.94 | 3.45M |
| 2026-08-25 | CNY 10.08 | +0.90% | CNY 9.90 | CNY 10.24 | CNY 9.66 | 5.31M |
| 2026-08-24 | CNY 9.99 | -6.02% | CNY 10.50 | CNY 10.50 | CNY 9.99 | 5.93M |
| 2026-08-21 | CNY 10.63 | +3.61% | CNY 10.23 | CNY 10.68 | CNY 9.90 | 6.22M |
| 2026-08-20 | CNY 10.26 | -2.38% | CNY 10.30 | CNY 10.45 | CNY 10.16 | 5.09M |
| 2026-08-19 | CNY 10.51 | -2.69% | CNY 10.58 | CNY 10.83 | CNY 10.50 | 3.86M |
| 2026-08-18 | CNY 10.80 | -0.55% | CNY 10.88 | CNY 10.89 | CNY 10.50 | 5.01M |
| 2026-08-17 | CNY 10.86 | -0.46% | CNY 10.98 | CNY 11.08 | CNY 10.83 | 3.52M |
| 2026-08-14 | CNY 10.91 | +2.44% | CNY 10.75 | CNY 11.05 | CNY 10.65 | 4.62M |
| 2026-08-13 | CNY 10.65 | -2.20% | CNY 10.90 | CNY 11.09 | CNY 10.63 | 6.35M |
| 2026-08-12 | CNY 10.89 | +7.08% | CNY 10.10 | CNY 11.18 | CNY 10.03 | 11.91M |
| 2026-08-11 | CNY 10.17 | -0.20% | CNY 10.35 | CNY 10.46 | CNY 10.12 | 4.61M |
| 2026-08-10 | CNY 10.19 | -1.55% | CNY 10.25 | CNY 10.32 | CNY 10.07 | 4.62M |
| 2026-08-07 | CNY 10.35 | -1.80% | CNY 10.54 | CNY 10.54 | CNY 10.23 | 5.10M |
| 2026-08-06 | CNY 10.54 | +1.35% | CNY 10.26 | CNY 10.68 | CNY 10.16 | 8.18M |
| 2026-08-05 | CNY 10.40 | +4.31% | CNY 10.29 | CNY 10.87 | CNY 10.00 | 13.06M |
| 2026-08-04 | CNY 9.97 | +10.04% | CNY 9.26 | CNY 9.97 | CNY 9.25 | 6.04M |
| 2026-08-03 | CNY 9.06 | -0.88% | CNY 9.22 | CNY 9.25 | CNY 8.94 | 4.97M |
| 2026-07-31 | CNY 9.14 | +2.24% | CNY 9.13 | CNY 9.38 | CNY 9.07 | 7.29M |
| 2026-07-30 | CNY 8.94 | -2.72% | CNY 9.10 | CNY 9.35 | CNY 8.83 | 7.21M |
| 2026-07-29 | CNY 9.19 | +0.66% | CNY 9.05 | CNY 9.39 | CNY 8.99 | 6.08M |
| 2026-07-28 | CNY 9.13 | -0.54% | CNY 9.07 | CNY 9.31 | CNY 9.01 | 5.35M |
| 2026-07-27 | CNY 9.18 | +0.88% | CNY 9.05 | CNY 9.20 | CNY 8.67 | 6.35M |
| 2026-07-24 | CNY 9.10 | -0.22% | CNY 9.05 | CNY 9.26 | CNY 8.96 | 7.02M |
| 2026-07-23 | CNY 9.12 | +2.93% | CNY 8.82 | CNY 9.49 | CNY 8.82 | 11.65M |
| 2026-07-22 | CNY 8.86 | -0.67% | CNY 8.77 | CNY 9.19 | CNY 8.70 | 8.49M |
| 2026-07-21 | CNY 8.92 | -5.61% | CNY 9.30 | CNY 9.45 | CNY 8.51 | 16.05M |
| 2026-07-20 | CNY 9.45 | -10.00% | CNY 10.51 | CNY 10.59 | CNY 9.45 | 9.84M |
| 2026-07-17 | CNY 10.50 | -5.75% | CNY 11.27 | CNY 11.34 | CNY 10.26 | 8.34M |
| 2026-07-16 | CNY 11.14 | -0.80% | CNY 10.84 | CNY 11.47 | CNY 10.80 | 6.25M |
| 2026-07-15 | CNY 11.23 | -8.77% | CNY 11.50 | CNY 11.60 | CNY 11.11 | 9.66M |
| 2026-07-14 | CNY 12.31 | +4.59% | CNY 11.85 | CNY 12.36 | CNY 11.43 | 7.88M |
| 2026-07-13 | CNY 11.77 | +0.34% | CNY 11.52 | CNY 12.05 | CNY 11.52 | 5.56M |
| 2026-07-10 | CNY 11.73 | -3.77% | CNY 12.02 | CNY 12.23 | CNY 11.68 | 7.61M |
| 2026-07-09 | CNY 12.19 | +1.08% | CNY 11.91 | CNY 12.79 | CNY 11.73 | 8.68M |
| 2026-07-08 | CNY 12.06 | -0.58% | CNY 12.02 | CNY 12.28 | CNY 11.66 | 7.26M |
| 2026-07-07 | CNY 12.13 | -5.23% | CNY 12.80 | CNY 12.80 | CNY 11.73 | 9.60M |
| 2026-07-06 | CNY 12.80 | -0.93% | CNY 12.88 | CNY 13.15 | CNY 12.58 | 6.45M |
| 2026-07-03 | CNY 12.92 | -5.00% | CNY 13.40 | CNY 13.50 | CNY 12.92 | 10.04M |
| 2026-07-02 | CNY 13.60 | +1.27% | CNY 13.43 | CNY 14.06 | CNY 13.25 | 13.18M |
| 2026-07-01 | CNY 13.43 | +5.00% | CNY 12.62 | CNY 13.43 | CNY 12.40 | 11.14M |
| 2026-06-30 | CNY 12.79 | -0.85% | CNY 12.90 | CNY 13.48 | CNY 12.57 | 13.12M |
| 2026-06-29 | CNY 12.90 | +4.96% | CNY 12.90 | CNY 12.90 | CNY 12.30 | 17.90M |
| 2026-06-26 | CNY 12.29 | +5.04% | CNY 11.94 | CNY 12.29 | CNY 11.94 | 4.08M |
| 2026-06-25 | CNY 11.70 | +5.03% | CNY 11.21 | CNY 11.70 | CNY 10.90 | 14.72M |
| 2026-06-24 | CNY 11.14 | -2.37% | CNY 11.27 | CNY 11.36 | CNY 10.84 | 10.21M |
| 2026-06-23 | CNY 11.41 | -0.09% | CNY 11.56 | CNY 11.69 | CNY 11.28 | 6.55M |
| 2026-06-22 | CNY 11.42 | -3.55% | CNY 11.54 | CNY 11.60 | CNY 11.25 | 9.80M |
| 2026-06-18 | CNY 11.84 | +2.78% | CNY 11.40 | CNY 12.05 | CNY 11.40 | 8.39M |
| 2026-06-17 | CNY 11.52 | -3.03% | CNY 12.05 | CNY 12.07 | CNY 11.49 | 6.69M |
| 2026-06-16 | CNY 11.88 | +0.42% | CNY 11.84 | CNY 11.92 | CNY 11.35 | 8.09M |
| 2026-06-15 | CNY 11.83 | +2.78% | CNY 11.51 | CNY 12.04 | CNY 11.41 | 8.72M |
| 2026-06-12 | CNY 11.51 | -1.29% | CNY 11.80 | CNY 12.08 | CNY 11.49 | 10.03M |
| 2026-06-11 | CNY 11.66 | -2.18% | CNY 11.62 | CNY 11.89 | CNY 11.33 | 10.43M |
| 2026-06-10 | CNY 11.92 | -5.02% | CNY 12.45 | CNY 12.45 | CNY 11.92 | 10.89M |
| 2026-06-09 | CNY 12.55 | -1.41% | CNY 12.60 | CNY 12.97 | CNY 12.37 | 13.34M |
| 2026-06-08 | CNY 12.73 | -2.30% | CNY 13.26 | CNY 13.68 | CNY 12.60 | 20.37M |
| 2026-06-05 | CNY 13.03 | +5.00% | CNY 13.03 | CNY 13.03 | CNY 13.03 | 1.54M |
| 2026-06-04 | CNY 12.41 | +0.49% | CNY 12.47 | CNY 12.95 | CNY 12.32 | 12.66M |
| 2026-06-03 | CNY 12.35 | -3.36% | CNY 12.75 | CNY 12.79 | CNY 12.14 | 17.77M |
| 2026-06-02 | CNY 12.78 | +2.32% | CNY 12.55 | CNY 13.11 | CNY 12.44 | 15.55M |
| 2026-06-01 | CNY 12.49 | -4.95% | CNY 12.81 | CNY 13.17 | CNY 12.48 | 13.19M |
| 2026-05-29 | CNY 13.14 | 0.00% | CNY 13.45 | CNY 13.76 | CNY 12.86 | 12.19M |
| 2026-05-28 | CNY 13.14 | +0.92% | CNY 12.88 | CNY 13.54 | CNY 12.74 | 10.73M |
| 2026-05-27 | CNY 13.02 | -4.96% | CNY 13.51 | CNY 13.66 | CNY 13.02 | 16.57M |
| 2026-05-26 | CNY 13.70 | -4.99% | CNY 14.38 | CNY 14.58 | CNY 13.70 | 5.94M |