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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.22	39.5	39.5	40.62	39.37	3.41M
September 25, 2025	39.5	40.35	40.35	40.93	39.38	4.73M
September 24, 2025	40.2	39.72	39.72	40.65	39	5.11M
September 23, 2025	39.67	39.88	39.88	40.12	38.5	5.68M
September 22, 2025	40	39.68	39.68	40.7	39	5.28M
September 19, 2025	33	39.5	39.5	40.8	33	6.48M
September 18, 2025	37.98	38.3	38.3	38.95	37.51	6.24M
September 17, 2025	36.57	37.91	37.91	38.85	36.25	8.04M
September 16, 2025	34.52	36.15	36.15	36.15	33.8	7.3M
September 15, 2025	36	34.92	34.92	36.6	33.23	10.47M
September 12, 2025	33	33.59	33.59	34.15	32.71	4.32M
September 11, 2025	32.3	33.1	33.1	33.1	32.07	2.87M
September 10, 2025	32.65	32.48	32.48	32.72	32.07	2.98M
September 09, 2025	33.16	32.66	32.66	33.59	32.3	3.88M
September 08, 2025	32.41	33.23	33.23	33.49	32.38	5.36M
September 05, 2025	32	32.57	32.57	32.74	31.57	6.27M
September 04, 2025	31.61	32.2	32.2	32.82	31.61	8.03M
September 03, 2025	30.53	31.68	31.68	32.5	30.45	11.09M
September 02, 2025	31.05	30.32	30.32	31.24	30.17	7.67M
September 01, 2025	29.31	31.11	31.11	32.07	29.1	13.25M
August 29, 2025	29.15	29.15	29.15	29.75	29.13	2.42M
August 28, 2025	29.55	29.2	29.2	30.05	28.6	3.93M
August 27, 2025	30.41	29.66	29.66	30.5	29.66	3.13M
August 26, 2025	30.56	30.5	30.5	30.82	30.33	2.32M
August 25, 2025	30.43	30.66	30.66	30.82	30.3	3.65M
August 22, 2025	30.14	30.43	30.43	30.43	29.94	3.11M
August 21, 2025	30.51	30.2	30.2	30.51	30.04	2.88M
August 20, 2025	30.09	30.53	30.53	30.65	29.81	5.46M
August 19, 2025	28.9	29.98	29.98	30.18	28.9	7.21M
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

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