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 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
July 04, 2025	12.91	12.71	12.71	12.92	12.65	7.94M
July 03, 2025	12.86	12.91	12.91	13.1	12.81	9.58M
July 02, 2025	12.89	12.87	12.87	12.97	12.78	6.18M
July 01, 2025	12.8	12.93	12.93	12.97	12.77	8.74M
June 30, 2025	12.72	12.8	12.8	12.82	12.62	5.72M
June 27, 2025	12.75	12.73	12.73	12.89	12.58	8.75M
June 26, 2025	12.75	12.79	12.79	12.96	12.69	8.04M
June 25, 2025	12.95	12.84	12.84	13	12.67	8.36M
June 24, 2025	12.53	12.78	12.78	12.81	12.51	8.92M
June 23, 2025	12.44	12.54	12.54	12.55	12.3	6.27M
June 20, 2025	12.75	12.4	12.4	12.76	12.39	5.95M
June 19, 2025	12.87	12.62	12.62	12.87	12.56	6.31M
June 18, 2025	13.01	12.89	12.89	13.19	12.7	11.22M
June 17, 2025	13.45	13.2	13.2	13.54	13.13	9.25M

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