Zhe Jiang Li Zi Yuan Food Co.,Ltd. - 605337.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.36	12.4	12.4	12.56	12.36	4.43M
September 25, 2025	12.45	12.37	12.37	12.56	12.34	4.79M
September 24, 2025	12.43	12.49	12.49	12.51	12.3	5.54M
September 23, 2025	12.89	12.45	12.45	12.9	12.3	8.65M
September 22, 2025	13.2	12.89	12.89	13.26	12.87	6.63M
September 19, 2025	13.16	13.27	13.27	13.28	12.94	7M
September 18, 2025	13.48	13.2	13.2	13.48	13.1	8.15M
September 17, 2025	13.71	13.41	13.41	13.71	13.38	7.9M
September 16, 2025	13.55	13.7	13.7	13.76	13.53	6.31M
September 15, 2025	13.7	13.59	13.59	13.78	13.58	7.39M
September 12, 2025	13.98	13.76	13.76	14.07	13.75	10.34M
September 11, 2025	13.93	13.93	13.93	14.04	13.69	11.67M
September 10, 2025	13.77	14.06	14.06	14.16	13.71	15.83M
September 09, 2025	13.5	13.91	13.91	14	13.46	16.6M
September 08, 2025	13.55	13.5	13.5	13.73	13.42	9.39M
September 05, 2025	13.68	13.59	13.59	13.68	13.21	12.05M
September 04, 2025	13.16	13.69	13.69	13.9	13.16	16.35M
September 03, 2025	13.82	13.24	13.24	14.15	13.21	12.17M
September 02, 2025	14.3	13.78	13.78	14.3	13.7	13.53M
September 01, 2025	14.02	14.3	14.3	14.51	13.63	16.26M
August 29, 2025	14.39	14.13	14.13	14.82	14.1	23.32M
August 28, 2025	14.03	14.6	14.6	14.69	13.98	36.97M
August 27, 2025	13.6	14.18	14.18	14.3	13.49	32.25M
August 26, 2025	13.81	13.73	13.73	13.92	13.65	13.03M
August 25, 2025	13.61	13.81	13.81	14.02	13.45	23.88M
August 22, 2025	13.68	13.5	13.5	13.72	13.46	13.89M
August 21, 2025	13.8	13.6	13.6	13.98	13.55	26.55M
August 20, 2025	14.1	13.98	13.98	15.25	13.8	47.05M
August 19, 2025	12.83	14.05	14.05	14.05	12.77	30.95M
August 18, 2025	12.71	12.77	12.77	12.81	12.67	6.82M
August 15, 2025	12.6	12.71	12.71	12.71	12.54	4.89M
August 14, 2025	12.83	12.65	12.65	12.83	12.65	6.27M
August 13, 2025	12.87	12.83	12.83	12.9	12.75	5.31M
August 12, 2025	12.86	12.82	12.82	12.92	12.8	4.44M
August 11, 2025	12.77	12.89	12.89	12.92	12.76	4.78M
August 08, 2025	12.91	12.81	12.81	12.96	12.75	6.02M
August 07, 2025	12.8	12.97	12.97	13.04	12.75	9.75M
August 06, 2025	12.86	12.78	12.78	12.86	12.73	4.59M
August 05, 2025	12.78	12.83	12.83	12.84	12.74	4.31M
August 04, 2025	12.83	12.8	12.8	12.84	12.64	4.63M
August 01, 2025	12.86	12.85	12.85	12.95	12.81	5.58M
July 31, 2025	13.1	12.96	12.96	13.16	12.82	11.08M
July 30, 2025	12.86	13.11	13.11	13.19	12.84	12.74M
July 29, 2025	13.23	12.97	12.97	13.34	12.86	13.13M
July 28, 2025	12.82	12.78	12.78	12.89	12.7	5.34M
July 25, 2025	13	12.83	12.83	13.08	12.79	9.05M
July 24, 2025	12.88	13	13	13.08	12.82	13.64M
July 23, 2025	12.85	12.86	12.86	12.92	12.67	9.87M
July 22, 2025	12.71	12.82	12.82	12.82	12.59	6.77M
July 21, 2025	12.68	12.71	12.71	12.72	12.63	4.81M
July 18, 2025	12.68	12.65	12.65	12.73	12.57	4.63M
July 17, 2025	12.6	12.72	12.72	12.85	12.58	8.11M
July 16, 2025	12.4	12.59	12.59	12.62	12.37	5.45M
July 15, 2025	12.7	12.42	12.42	12.73	12.33	8.82M
July 14, 2025	12.71	12.7	12.7	12.76	12.6	5.36M
July 11, 2025	12.8	12.71	12.71	12.9	12.69	8.14M
July 10, 2025	12.87	12.8	12.8	12.92	12.68	7.45M
July 09, 2025	12.82	12.92	12.92	12.99	12.78	7.64M
July 08, 2025	12.71	12.81	12.81	12.84	12.71	5.11M
July 07, 2025	12.66	12.74	12.74	12.87	12.66	4.76M

Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS) SHH