Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605337.SS Historical Return
If you invested ¥1000 in Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS) since IPO date, it would be worth ¥940.6 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥405.88, while ¥1000 invested 1 year ago would be worth ¥769.11. This corresponds to total returns of -5.94%, -59.41%, -23.09%, respectively, with annualized returns of -1.11%, -16.49%, -23.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605337.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.24 | 9.66 | 9.66 | 9.66 | 9.24 | 14.1M |
| July 30, 2026 | 9.82 | 9.6 | 9.6 | 10.2 | 9.48 | 23.75M |
| July 29, 2026 | 8.93 | 9.75 | 9.75 | 9.75 | 8.8 | 9.38M |
| July 28, 2026 | 8.5 | 8.86 | 8.86 | 8.91 | 8.48 | 4.61M |
| July 27, 2026 | 8.48 | 8.52 | 8.52 | 8.59 | 8.38 | 1.83M |
| July 23, 2026 | 8.58 | 8.71 | 8.71 | 8.71 | 8.48 | 2.04M |
| July 22, 2026 | 8.63 | 8.56 | 8.56 | 8.73 | 8.45 | 2.66M |
| July 21, 2026 | 8.87 | 8.64 | 8.64 | 8.91 | 8.57 | 4.62M |
| July 20, 2026 | 8.71 | 8.86 | 8.86 | 9.06 | 8.71 | 3.75M |
| July 17, 2026 | 9.06 | 8.9 | 8.9 | 9.27 | 8.8 | 3.97M |
| July 16, 2026 | 8.83 | 9.1 | 9.1 | 9.15 | 8.83 | 3.57M |
| July 15, 2026 | 8.66 | 8.9 | 8.9 | 8.95 | 8.61 | 3.39M |
| July 14, 2026 | 8.51 | 8.66 | 8.66 | 8.67 | 8.42 | 2.44M |
| July 13, 2026 | 8.55 | 8.51 | 8.51 | 8.58 | 8.42 | 2.49M |
| July 10, 2026 | 8.45 | 8.54 | 8.54 | 8.63 | 8.24 | 2.95M |
| July 09, 2026 | 8.58 | 8.37 | 8.37 | 8.62 | 8.3 | 2.54M |
| July 08, 2026 | 8.55 | 8.58 | 8.58 | 8.61 | 8.37 | 2.34M |
| July 07, 2026 | 8.76 | 8.49 | 8.49 | 8.78 | 8.45 | 2.89M |
| July 06, 2026 | 8.69 | 8.78 | 8.78 | 8.87 | 8.65 | 3.29M |
| July 03, 2026 | 8.51 | 8.7 | 8.7 | 8.74 | 8.45 | 3.71M |
| July 02, 2026 | 8.4 | 8.48 | 8.48 | 8.62 | 8.38 | 3.4M |
| July 01, 2026 | 8.18 | 8.42 | 8.42 | 8.57 | 8.16 | 4.67M |
| June 30, 2026 | 8.44 | 8.2 | 8.2 | 8.46 | 8.11 | 3.45M |
| June 29, 2026 | 8.28 | 8.44 | 8.44 | 8.49 | 8.03 | 4.3M |
| June 26, 2026 | 8.61 | 8.33 | 8.33 | 8.62 | 8.31 | 3.25M |
| June 25, 2026 | 8.65 | 8.61 | 8.61 | 8.75 | 8.52 | 2.57M |
| June 24, 2026 | 8.88 | 8.69 | 8.69 | 8.95 | 8.66 | 2.82M |
| June 23, 2026 | 8.73 | 8.89 | 8.89 | 9.02 | 8.66 | 3.66M |
| June 22, 2026 | 8.58 | 8.7 | 8.7 | 8.73 | 8.44 | 3.59M |
| June 18, 2026 | 8.86 | 8.82 | 8.82 | 8.94 | 8.7 | 2.54M |
| June 17, 2026 | 9.01 | 8.87 | 8.87 | 9.02 | 8.84 | 3M |
| June 16, 2026 | 9.15 | 9.05 | 9.05 | 9.16 | 8.95 | 4M |
| June 15, 2026 | 9.35 | 9.14 | 9.14 | 9.48 | 9.11 | 4.09M |
| June 12, 2026 | 9.09 | 9.28 | 9.28 | 9.34 | 9.04 | 3.73M |
| June 11, 2026 | 9.1 | 9.03 | 9.03 | 9.18 | 8.91 | 2.98M |
| June 10, 2026 | 9.19 | 9.18 | 9.18 | 9.28 | 9.07 | 2.53M |
| June 09, 2026 | 9.21 | 9.25 | 9.25 | 9.35 | 9.12 | 2.11M |
| June 08, 2026 | 9.36 | 9.27 | 9.27 | 9.5 | 9.16 | 2.72M |
| June 05, 2026 | 9.42 | 9.48 | 9.48 | 9.59 | 9.34 | 2.56M |
| June 04, 2026 | 9.67 | 9.42 | 9.42 | 9.75 | 9.37 | 3.25M |
| June 03, 2026 | 9.88 | 9.68 | 9.68 | 9.88 | 9.58 | 3.52M |
| June 02, 2026 | 10.1 | 9.85 | 9.85 | 10.11 | 9.83 | 4M |
| June 01, 2026 | 9.81 | 10.14 | 10.14 | 10.2 | 9.72 | 4.82M |
| May 29, 2026 | 9.6 | 9.93 | 9.93 | 10.08 | 9.6 | 5.18M |
| May 28, 2026 | 9.98 | 9.72 | 9.72 | 9.98 | 9.57 | 4.8M |
| May 27, 2026 | 9.77 | 10.08 | 10.08 | 10.16 | 9.47 | 7.2M |
| May 26, 2026 | 9.94 | 9.78 | 9.78 | 9.94 | 9.69 | 2.8M |
| May 25, 2026 | 9.97 | 9.95 | 9.95 | 10.06 | 9.86 | 2.13M |
| May 22, 2026 | 9.9 | 9.99 | 9.99 | 10.04 | 9.88 | 2.48M |
| May 21, 2026 | 10.23 | 9.99 | 9.99 | 10.32 | 9.95 | 3.07M |
| May 20, 2026 | 10.3 | 10.21 | 10.21 | 10.35 | 10.18 | 2.13M |
| May 19, 2026 | 10.25 | 10.3 | 10.3 | 10.39 | 10.21 | 2.38M |
| May 18, 2026 | 10.25 | 10.25 | 10.25 | 10.3 | 10.13 | 3.36M |
| May 15, 2026 | 10.5 | 10.32 | 10.32 | 10.5 | 10.26 | 3.51M |
| May 14, 2026 | 10.55 | 10.49 | 10.49 | 10.63 | 10.4 | 3.36M |
| May 13, 2026 | 10.63 | 10.5 | 10.5 | 10.63 | 10.43 | 3.69M |
| May 12, 2026 | 10.86 | 10.58 | 10.58 | 10.86 | 10.56 | 4.04M |
| May 11, 2026 | 10.81 | 10.8 | 10.8 | 10.83 | 10.68 | 2.81M |
| May 08, 2026 | 10.69 | 10.79 | 10.79 | 10.8 | 10.65 | 2.71M |
| May 07, 2026 | 10.83 | 10.73 | 10.73 | 10.89 | 10.7 | 3.46M |
AD
