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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	35.81	37.76	37.76	37.98	35.3	5.38M
December 04, 2025	36.28	35.91	35.91	37.38	35.87	4.11M
December 03, 2025	36.66	37.17	37.17	37.93	35.71	8.06M
December 02, 2025	37.5	37.23	37.23	40	35.53	12.23M
December 01, 2025	36.5	36.78	36.78	37.7	36.5	1.92M
November 28, 2025	36.28	36.6	36.6	36.66	36.1	1.32M
November 27, 2025	36.91	36.34	36.34	37.16	36.23	1.86M
November 26, 2025	36.2	36.7	36.7	37	36.2	1.89M
November 25, 2025	35.67	36.23	36.23	36.95	35.61	2.68M
November 24, 2025	35.4	35.68	35.68	36.15	35.27	3.42M
November 21, 2025	36.66	35.5	35.5	37.01	34.9	2.51M
November 20, 2025	37.67	37.02	37.02	37.86	36.57	1.79M
November 19, 2025	38.3	37.65	37.65	38.5	37.33	1.75M
November 18, 2025	39.28	38.31	38.31	39.43	37.94	1.92M
November 17, 2025	40.89	39.33	39.33	40.89	39.25	2.04M
November 14, 2025	41.92	40.35	40.35	41.92	40.2	2.27M
November 13, 2025	41.48	40.9	40.9	41.9	40.56	1.45M
November 12, 2025	40.37	41.48	41.48	41.72	40.33	2.39M
November 11, 2025	41.28	40.37	40.37	41.74	40.1	2.74M
November 10, 2025	41.31	41.41	41.41	41.96	41.1	2.29M
November 07, 2025	41.92	41.44	41.44	42.25	41.18	3.38M
November 06, 2025	43.12	41.93	41.93	43.12	41.65	2.01M
November 05, 2025	41.56	42.62	42.62	42.97	41	2.1M
November 04, 2025	41.11	41.71	41.71	42.06	40.21	2.36M
November 03, 2025	40.61	41.19	41.19	41.52	39.7	2.82M
October 31, 2025	39.68	40.3	40.3	40.5	39.45	1.84M
October 30, 2025	39.68	39.82	39.82	40.18	38.79	3.06M
October 29, 2025	39.5	39.68	39.68	40.06	38.2	3.67M
October 28, 2025	39.6	39.12	39.12	39.6	38.73	2.41M
October 27, 2025	39.2	39.1	39.1	39.99	38.5	2.59M
October 24, 2025	38.83	38.71	38.71	39.56	38.6	1.76M
October 23, 2025	38.5	38.87	38.87	39.2	38.3	1.62M
October 22, 2025	38.55	38.59	38.59	39.49	38.09	1.99M
October 21, 2025	37.4	38.62	38.62	38.85	37.03	2.26M
October 20, 2025	36.88	37.37	37.37	37.43	36.82	1.84M
October 17, 2025	37.6	36.88	36.88	37.87	36.4	2.88M
October 16, 2025	38.05	38	38	38.38	37.26	3.6M
October 15, 2025	38.81	38.05	38.05	39.67	37.8	4.37M
October 14, 2025	43.18	38.4	38.4	43.2	38.19	7.01M
October 13, 2025	39.93	42.43	42.43	43.2	39.3	5.15M
October 10, 2025	40.88	41.6	41.6	42.2	40.51	3.62M
October 09, 2025	40.22	40.88	40.88	42	39.96	4.83M
September 30, 2025	39.72	40.22	40.22	40.3	39.36	2.53M
September 29, 2025	39.22	39.94	39.94	40	38.22	4.21M
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

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