Zhengzhou Qianweiyangchu Food Co., Ltd. - 001215.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.66	28.9	28.9	29.12	28.66	2.87M
August 15, 2025	28.55	28.65	28.65	28.76	28.51	2.51M
August 14, 2025	29.15	28.6	28.6	29.32	28.55	2.68M
August 13, 2025	29.77	29.17	29.17	29.77	29.03	3.2M
August 12, 2025	29.06	29.42	29.42	30.13	29.02	4.95M
August 11, 2025	28.8	29.02	29.02	29.06	28.64	2.51M
August 08, 2025	28.78	28.67	28.67	28.93	28.49	2.33M
August 07, 2025	28.88	28.78	28.78	28.9	28.69	2M
August 06, 2025	28.9	28.86	28.86	28.98	28.7	1.98M
August 05, 2025	28.69	28.8	28.8	28.83	28.58	2.43M
August 04, 2025	28.45	28.6	28.6	28.67	28.23	1.66M
August 01, 2025	28.3	28.57	28.57	28.62	28.23	1.91M
July 31, 2025	29.1	28.37	28.37	29.23	28.25	2.8M
July 30, 2025	29.07	29.26	29.26	29.45	28.8	3.34M
July 29, 2025	29.06	28.98	28.98	29.13	28.7	2.25M
July 28, 2025	29.22	29.01	29.01	29.26	28.88	2.07M
July 25, 2025	29.34	29.05	29.05	29.43	28.98	2.41M
July 24, 2025	28.88	29.16	29.16	29.25	28.65	3.23M
July 23, 2025	28.93	28.63	28.63	29.47	28.52	2.93M
July 22, 2025	28.62	28.74	28.74	28.74	28.4	2.24M
July 21, 2025	28.38	28.59	28.59	28.62	28.27	1.82M
July 18, 2025	28.29	28.37	28.37	28.44	28.13	1.43M
July 17, 2025	28.28	28.29	28.29	28.49	28.18	1.37M
July 16, 2025	28	28.21	28.21	28.29	27.93	1.12M
July 15, 2025	28.6	28.02	28.02	28.68	27.7	2.91M
July 14, 2025	28.74	28.69	28.69	28.78	28.62	1.37M
July 11, 2025	28.8	28.69	28.69	28.84	28.58	1.59M
July 10, 2025	28.62	28.69	28.69	28.85	28.38	2.26M
July 09, 2025	28.89	28.62	28.62	28.95	28.6	1.58M
July 08, 2025	28.78	28.89	28.89	28.9	28.53	2.01M
July 07, 2025	28.52	28.67	28.67	29.78	28.52	2.88M
July 04, 2025	28.76	28.18	28.18	28.76	28.1	1.43M
July 03, 2025	28.64	28.65	28.65	28.86	28.41	1.63M
July 02, 2025	28.56	28.55	28.55	28.71	28.36	1.67M
July 01, 2025	28.52	28.49	28.49	28.59	28.28	1.46M
June 30, 2025	28.46	28.49	28.49	28.54	28.22	1.36M
June 27, 2025	28.35	28.41	28.41	28.54	28.15	1.32M
June 26, 2025	28.49	28.35	28.35	28.6	28.17	2.09M
June 25, 2025	28.58	28.55	28.55	28.73	28.18	1.42M
June 24, 2025	28.15	28.43	28.43	28.53	28.13	1.45M
June 23, 2025	27.56	28.11	28.11	28.13	27.26	1.18M
June 20, 2025	27.66	27.56	27.56	27.99	27.56	960,800
June 19, 2025	28.28	27.73	27.73	28.42	27.64	1.84M
June 18, 2025	28.58	28.44	28.44	28.6	28.03	1.57M
June 17, 2025	28.65	28.58	28.58	28.94	28.41	1.6M
June 16, 2025	28.51	28.74	28.74	28.95	28.31	1.8M
June 13, 2025	29.56	28.62	28.62	29.78	28.57	5.25M
June 12, 2025	29.81	30.3	30.3	30.66	29.7	4.92M
June 11, 2025	29.32	29.99	29.99	30.32	29.3	5.05M
June 10, 2025	29.36	29.23	29.23	29.54	28.86	2.48M
June 09, 2025	29.58	29.35	29.35	29.65	29.08	2.12M
June 06, 2025	29.1	29.38	29.38	29.48	28.7	2.65M
June 05, 2025	29.48	29.07	29.07	30.35	28.9	5.57M
June 04, 2025	28.71	29.49	29.49	30.2	28.48	6.73M
June 03, 2025	27.9	28.51	28.51	28.55	27.7	2.91M
May 30, 2025	28.3	28.06	28.06	28.54	27.81	2.93M
May 29, 2025	28.06	28.33	28.33	28.5	27.77	3.04M
May 28, 2025	27.78	28.06	28.06	28.27	27.71	2.51M
May 27, 2025	27.86	27.98	27.98	28.77	27.77	3.19M
May 26, 2025	28.01	27.97	27.97	28.17	27.53	2.74M

Zhengzhou Qianweiyangchu Food Co., Ltd. (001215.SZ) SHZ