Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS) SHH
11.44
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.44
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.44 | 11.44 | 11.44 | 11.55 | 11.4 | 3.68M |
| March 12, 2026 | 11.52 | 11.44 | 11.44 | 11.54 | 11.41 | 3.69M |
| March 11, 2026 | 11.54 | 11.51 | 11.51 | 11.56 | 11.45 | 2.94M |
| March 10, 2026 | 11.45 | 11.51 | 11.51 | 11.55 | 11.45 | 2.16M |
| March 09, 2026 | 11.4 | 11.41 | 11.41 | 11.5 | 11.32 | 4.86M |
| March 06, 2026 | 11.23 | 11.52 | 11.52 | 11.53 | 11.21 | 5.36M |
| March 05, 2026 | 11.31 | 11.26 | 11.26 | 11.43 | 11.23 | 5.18M |
| March 04, 2026 | 11.28 | 11.18 | 11.18 | 11.37 | 11.15 | 4.62M |
| March 03, 2026 | 11.58 | 11.38 | 11.38 | 11.73 | 11.35 | 8.06M |
| March 02, 2026 | 11.9 | 11.63 | 11.63 | 11.91 | 11.6 | 9.46M |
| February 27, 2026 | 11.89 | 11.98 | 11.98 | 11.99 | 11.88 | 4.72M |
| February 26, 2026 | 12 | 11.91 | 11.91 | 12.02 | 11.88 | 6.41M |
| February 25, 2026 | 11.92 | 12 | 12 | 12.04 | 11.88 | 8.45M |
| February 24, 2026 | 11.9 | 11.92 | 11.92 | 11.93 | 11.84 | 7.87M |
| February 13, 2026 | 12.18 | 11.84 | 0 | 12.21 | 11.8 | 12.44M |
| February 12, 2026 | 12.48 | 12.13 | 0 | 12.48 | 12.1 | 11.35M |
| February 11, 2026 | 12.6 | 12.45 | 0 | 12.62 | 12.4 | 8.22M |
| February 10, 2026 | 12.84 | 12.6 | 0 | 12.84 | 12.55 | 9.74M |
| February 09, 2026 | 12.81 | 12.89 | 0 | 12.96 | 12.67 | 9.6M |
| February 06, 2026 | 12.89 | 12.78 | 0 | 13.15 | 12.7 | 10.5M |
| February 05, 2026 | 12.96 | 13.02 | 0 | 13.29 | 12.95 | 12.24M |
| February 04, 2026 | 13.18 | 13.09 | 0 | 13.24 | 12.85 | 17.04M |
| February 03, 2026 | 14.18 | 13.17 | 0 | 14.44 | 13.04 | 32.89M |
| February 02, 2026 | 14.55 | 14.04 | 0 | 14.95 | 14.04 | 32.2M |
| January 30, 2026 | 13.64 | 14.59 | 0 | 14.78 | 13.64 | 39.11M |
| January 29, 2026 | 13.5 | 13.62 | 0 | 13.88 | 13.11 | 26.98M |
| January 28, 2026 | 12.77 | 13.56 | 0 | 13.95 | 12.7 | 38.86M |
| January 27, 2026 | 12.91 | 12.81 | 0 | 13.11 | 12.66 | 18.16M |
| January 26, 2026 | 12.55 | 12.92 | 0 | 13 | 12.45 | 11.93M |
| January 23, 2026 | 12.39 | 12.58 | 0 | 12.63 | 12.28 | 7.85M |
| January 22, 2026 | 12.02 | 12.38 | 0 | 12.42 | 12.01 | 7.46M |
| January 21, 2026 | 12.19 | 12.04 | 0 | 12.2 | 11.99 | 4.13M |
| January 20, 2026 | 12.21 | 12.18 | 0 | 12.24 | 12.13 | 5.67M |
| January 19, 2026 | 12.01 | 12.2 | 0 | 12.22 | 11.98 | 6.47M |
| January 16, 2026 | 12.03 | 11.97 | 0 | 12.05 | 11.94 | 3.11M |
| January 15, 2026 | 12.02 | 12.02 | 0 | 12.11 | 11.98 | 3.96M |
| January 14, 2026 | 12 | 12.02 | 0 | 12.14 | 11.88 | 5.85M |
| January 13, 2026 | 12.18 | 12.01 | 0 | 12.27 | 11.98 | 7.03M |
| January 12, 2026 | 12.03 | 12.18 | 0 | 12.18 | 11.97 | 6.55M |
| January 09, 2026 | 12.03 | 12.02 | 0 | 12.05 | 11.96 | 4.55M |
| January 08, 2026 | 11.9 | 12.06 | 0 | 12.12 | 11.88 | 5.92M |
| January 07, 2026 | 12.02 | 12.02 | 0 | 12.09 | 11.97 | 3.72M |
| January 06, 2026 | 11.95 | 12.05 | 0 | 12.05 | 11.9 | 4.41M |
| January 05, 2026 | 11.89 | 11.92 | 0 | 11.92 | 11.83 | 4.69M |
| December 31, 2025 | 11.85 | 11.89 | 0 | 11.89 | 11.75 | 3.68M |
| December 30, 2025 | 12.03 | 11.86 | 0 | 12.03 | 11.8 | 4.63M |
| December 29, 2025 | 12.11 | 11.97 | 0 | 12.12 | 11.92 | 4.28M |
| December 26, 2025 | 12.29 | 12.12 | 0 | 12.35 | 12.1 | 4.83M |
| December 25, 2025 | 12.35 | 12.28 | 0 | 12.39 | 12.24 | 4.67M |
| December 24, 2025 | 12.38 | 12.35 | 0 | 12.55 | 12.27 | 4.5M |
| December 23, 2025 | 12.8 | 12.49 | 0 | 12.92 | 12.41 | 8.33M |
| December 22, 2025 | 12.69 | 12.71 | 0 | 12.8 | 12.54 | 8.69M |
| December 19, 2025 | 12.29 | 12.69 | 0 | 12.76 | 12.23 | 10.25M |
| December 18, 2025 | 12.3 | 12.31 | 0 | 12.55 | 12.24 | 8.86M |
| December 17, 2025 | 12.19 | 12.36 | 0 | 12.6 | 11.91 | 12.47M |
| December 16, 2025 | 12.12 | 12.09 | 0 | 12.48 | 12.08 | 8.7M |
| December 15, 2025 | 11.64 | 12.17 | 0 | 12.5 | 11.6 | 10.3M |
| December 12, 2025 | 11.75 | 11.63 | 0 | 11.75 | 11.56 | 3.43M |
| December 11, 2025 | 12.13 | 11.72 | 0 | 12.14 | 11.7 | 6.98M |
| December 10, 2025 | 12.29 | 12.07 | 0 | 12.45 | 12.02 | 6.66M |