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 ¥879.26 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥445.93, while ¥1000 invested 1 year ago would be worth ¥660.57. This corresponds to total returns of -12.07%, -55.41%, -33.94%, respectively, with annualized returns of -2.27%, -14.92%, -33.94%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 9.65 | 9.35 | 9.35 | 9.66 | 9.3 | 3.55M |
| September 09, 2026 | 9.76 | 9.64 | 9.64 | 9.76 | 9.56 | 3.38M |
| September 08, 2026 | 9.66 | 9.76 | 9.76 | 9.81 | 9.64 | 4.84M |
| September 07, 2026 | 9.49 | 9.66 | 9.66 | 9.66 | 9.46 | 4.34M |
| September 04, 2026 | 9.27 | 9.46 | 9.46 | 9.56 | 9.23 | 4.88M |
| September 03, 2026 | 9.35 | 9.24 | 9.24 | 9.46 | 9.23 | 2.77M |
| September 02, 2026 | 9.5 | 9.37 | 9.37 | 9.54 | 9.3 | 3.46M |
| September 01, 2026 | 9.3 | 9.57 | 9.57 | 9.65 | 9.28 | 4.57M |
| August 31, 2026 | 9.46 | 9.33 | 9.33 | 9.53 | 9.3 | 2.95M |
| August 28, 2026 | 9.24 | 9.46 | 9.46 | 9.48 | 9.2 | 3.48M |
| August 27, 2026 | 9.25 | 9.24 | 9.24 | 9.34 | 9.17 | 2.89M |
| August 26, 2026 | 9.3 | 9.26 | 9.26 | 9.44 | 9.25 | 2.61M |
| August 25, 2026 | 9.1 | 9.36 | 9.36 | 9.38 | 9.1 | 2.91M |
| August 24, 2026 | 9.27 | 9.15 | 9.15 | 9.34 | 9.09 | 2.81M |
| August 21, 2026 | 9.5 | 9.27 | 9.27 | 9.53 | 9.13 | 5.57M |
| August 20, 2026 | 9.59 | 9.64 | 9.64 | 9.67 | 9.45 | 3.72M |
| August 19, 2026 | 9.85 | 9.58 | 9.58 | 9.95 | 9.57 | 4.79M |
| August 18, 2026 | 9.74 | 9.89 | 9.89 | 9.96 | 9.7 | 5.73M |
| August 17, 2026 | 9.65 | 9.76 | 9.76 | 9.85 | 9.55 | 4.25M |
| August 14, 2026 | 9.8 | 9.66 | 9.66 | 9.95 | 9.56 | 6.11M |
| August 13, 2026 | 9.81 | 9.85 | 9.85 | 10.03 | 9.68 | 6.63M |
| August 12, 2026 | 9.74 | 9.85 | 9.85 | 9.89 | 9.68 | 5.88M |
| August 11, 2026 | 9.88 | 9.79 | 9.79 | 10.04 | 9.75 | 9.75M |
| August 10, 2026 | 9.51 | 9.92 | 9.92 | 10.32 | 9.47 | 14.23M |
| August 07, 2026 | 9.45 | 9.47 | 9.47 | 9.57 | 9.28 | 5.66M |
| August 06, 2026 | 9.5 | 9.45 | 9.45 | 9.54 | 9.33 | 4.9M |
| August 05, 2026 | 9.52 | 9.51 | 9.51 | 9.6 | 9.42 | 5.57M |
| August 04, 2026 | 9.54 | 9.48 | 9.48 | 9.61 | 9.43 | 6.81M |
| August 03, 2026 | 9.61 | 9.56 | 9.56 | 9.69 | 9.43 | 7.65M |
| 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 |
AD
