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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.66	41	41	42.04	40.87	2.09M
February 12, 2026	42.42	41.53	41.53	42.44	41.43	3.08M
February 11, 2026	42.02	42.52	42.52	44.25	41.97	5.19M
February 10, 2026	43.76	41.89	41.89	43.86	41.8	4.12M
February 09, 2026	44.68	43.81	43.81	45.47	43.08	5.03M
February 06, 2026	47.32	43.41	43.41	48.8	43.3	8.5M
February 05, 2026	47.41	47.72	47.72	48.33	46.75	3.5M
February 04, 2026	45.4	47.88	47.88	48.98	45.2	6.29M
February 03, 2026	44.8	45.2	45.2	45.44	43.73	3.15M
February 02, 2026	46.19	44.53	44.53	46.9	44.51	2.78M
January 30, 2026	45.75	46	46	47.38	45.15	3.28M
January 29, 2026	45.89	45.61	45.61	46.2	44.62	2.56M
January 28, 2026	45.87	45.97	45.97	46.38	45.35	1.4M
January 27, 2026	46	46.19	46.19	46.8	44	2.51M
January 26, 2026	45.32	45.87	45.87	46.67	45.13	3.08M
January 23, 2026	46.2	45.12	45.12	47.4	44.2	3.31M
January 22, 2026	45.5	46.19	46.19	46.78	45.36	2.27M
January 21, 2026	44.38	45.48	45.48	45.87	44.38	1.82M
January 20, 2026	44.9	44.38	44.38	45.04	44	1.85M
January 19, 2026	44.77	44.9	44.9	45.7	44.28	2.43M
January 16, 2026	46	44.26	44.26	46	43.7	3.01M
January 15, 2026	44.5	43.9	43.9	45.25	43.29	2.69M
January 14, 2026	45.3	44.89	44.89	45.55	43.7	4.17M
January 13, 2026	45.66	45.41	45.41	46.47	45.27	3.34M
January 12, 2026	46.68	45.6	45.6	47.17	44.67	6.29M
January 09, 2026	44.96	47.17	47.17	47.7	44.96	8.47M
January 08, 2026	40.8	44.92	44.92	44.92	40.1	6.8M
January 07, 2026	38	40.84	40.84	41.1	37.9	6.45M
January 06, 2026	38.3	38.1	38.1	38.44	37.7	1.76M
January 05, 2026	38.47	38.28	38.28	39.75	38.08	2.96M
December 31, 2025	37	38.5	38.5	38.85	36.96	2.91M
December 30, 2025	38.21	36.98	36.98	38.21	36.84	1.33M
December 29, 2025	37.81	37.64	37.64	37.98	37.52	1.24M
December 26, 2025	38.57	37.78	37.78	38.89	37.76	2M
December 25, 2025	38.73	38.74	38.74	38.95	38.1	1.8M
December 24, 2025	40.03	38.8	38.8	40.11	38.67	2.76M
December 23, 2025	40.9	40.04	40.04	41	39.85	1.51M
December 22, 2025	41.4	40.63	40.63	41.59	40.28	2.49M
December 19, 2025	39.3	41.4	41.4	41.8	39.26	4.02M
December 18, 2025	39.5	39.3	39.3	40.1	38.81	2.36M
December 17, 2025	38.28	39.29	39.29	39.5	37.55	3.58M
December 16, 2025	38.34	38.28	38.28	38.9	38.21	1.93M
December 15, 2025	38.44	38.34	38.34	39	38.09	2.65M
December 12, 2025	37.69	38.55	38.55	39.89	37.51	5.84M
December 11, 2025	37	37.67	37.67	37.83	36.17	2.84M
December 10, 2025	37.35	36.81	36.81	37.78	36.8	1.57M
December 09, 2025	36.85	37.53	37.53	38.3	36.8	2.57M
December 08, 2025	37.65	37.11	37.11	38	36.82	2.89M
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

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