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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.49	12.57	12.57	12.63	12.43	4.48M
November 06, 2025	12.45	12.51	12.51	12.57	12.38	4.08M
November 05, 2025	12.34	12.5	12.5	12.68	12.3	6.44M
November 04, 2025	12.39	12.33	12.33	12.42	12.23	2.89M
November 03, 2025	12.26	12.42	12.42	12.42	12.26	3.82M
October 31, 2025	12.14	12.26	12.26	12.28	12.06	4.39M
October 30, 2025	12.18	12.06	12.06	12.24	12.06	3.99M
October 29, 2025	12.31	12.18	12.18	12.38	12.07	5.29M
October 28, 2025	12.4	12.39	12.39	12.45	12.28	3.19M
October 27, 2025	12.31	12.41	12.41	12.49	12.24	3.71M
October 24, 2025	12.41	12.3	12.3	12.43	12.28	3.02M
October 23, 2025	12.37	12.42	12.42	12.42	12.22	2.61M
October 22, 2025	12.39	12.36	12.36	12.55	12.32	2.63M
October 21, 2025	12.32	12.44	12.44	12.46	12.25	2.63M
October 20, 2025	12.37	12.32	12.32	12.43	12.15	3.19M
October 17, 2025	12.5	12.29	12.29	12.52	12.27	3.64M
October 16, 2025	12.8	12.7	12.46	12.93	12.65	4.25M
October 15, 2025	12.8	12.9	12.66	12.98	12.69	4.94M
October 14, 2025	12.79	12.82	12.58	12.9	12.61	5.44M
October 13, 2025	12.5	12.73	12.49	12.82	12.45	4.36M
October 10, 2025	12.48	12.88	12.64	12.98	12.48	8.04M
October 09, 2025	12.65	12.54	12.3	12.69	12.44	5.45M
September 30, 2025	12.37	12.76	12.52	13.07	12.3	8.97M
September 29, 2025	12.4	12.36	12.36	12.4	12.02	4.72M
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

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