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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.18	11.84	11.84	12.21	11.8	12.44M
February 12, 2026	12.48	12.13	12.13	12.48	12.1	11.35M
February 11, 2026	12.6	12.45	12.45	12.62	12.4	8.22M
February 10, 2026	12.84	12.6	12.6	12.84	12.55	9.74M
February 09, 2026	12.81	12.89	12.89	12.96	12.67	9.6M
February 06, 2026	12.89	12.78	12.78	13.15	12.7	10.5M
February 05, 2026	12.96	13.02	13.02	13.29	12.95	12.24M
February 04, 2026	13.18	13.09	13.09	13.24	12.85	17.04M
February 03, 2026	14.18	13.17	13.17	14.44	13.04	32.89M
February 02, 2026	14.55	14.04	14.04	14.95	14.04	32.2M
January 30, 2026	13.64	14.59	14.59	14.78	13.64	39.11M
January 29, 2026	13.5	13.62	13.62	13.88	13.11	26.98M
January 28, 2026	12.77	13.56	13.56	13.95	12.7	38.86M
January 27, 2026	12.91	12.81	12.81	13.11	12.66	18.16M
January 26, 2026	12.55	12.92	12.92	13	12.45	11.93M
January 23, 2026	12.39	12.58	12.58	12.63	12.28	7.85M
January 22, 2026	12.02	12.38	12.38	12.42	12.01	7.46M
January 21, 2026	12.19	12.04	12.04	12.2	11.99	4.13M
January 20, 2026	12.21	12.18	12.18	12.24	12.13	5.67M
January 19, 2026	12.01	12.2	12.2	12.22	11.98	6.47M
January 16, 2026	12.03	11.97	11.97	12.05	11.94	3.11M
January 15, 2026	12.02	12.02	12.02	12.11	11.98	3.96M
January 14, 2026	12	12.02	12.02	12.14	11.88	5.85M
January 13, 2026	12.18	12.01	12.01	12.27	11.98	7.03M
January 12, 2026	12.03	12.18	12.18	12.18	11.97	6.55M
January 09, 2026	12.03	12.02	12.02	12.05	11.96	4.55M
January 08, 2026	11.9	12.06	12.06	12.12	11.88	5.92M
January 07, 2026	12.02	12.02	12.02	12.09	11.97	3.72M
January 06, 2026	11.95	12.05	12.05	12.05	11.9	4.41M
January 05, 2026	11.89	11.92	11.92	11.92	11.83	4.69M
December 31, 2025	11.85	11.89	11.89	11.89	11.75	3.68M
December 30, 2025	12.03	11.86	11.86	12.03	11.8	4.63M
December 29, 2025	12.11	11.97	11.97	12.12	11.92	4.28M
December 26, 2025	12.29	12.12	12.12	12.35	12.1	4.83M
December 25, 2025	12.35	12.28	12.28	12.39	12.24	4.67M
December 24, 2025	12.38	12.35	12.35	12.55	12.27	4.5M
December 23, 2025	12.8	12.49	12.49	12.92	12.41	8.33M
December 22, 2025	12.69	12.71	12.71	12.8	12.54	8.69M
December 19, 2025	12.29	12.69	12.69	12.76	12.23	10.25M
December 18, 2025	12.3	12.31	12.31	12.55	12.24	8.86M
December 17, 2025	12.19	12.36	12.36	12.6	11.91	12.47M
December 16, 2025	12.12	12.09	12.09	12.48	12.08	8.7M
December 15, 2025	11.64	12.17	12.17	12.5	11.6	10.3M
December 12, 2025	11.75	11.63	11.63	11.75	11.56	3.43M
December 11, 2025	12.13	11.72	11.72	12.14	11.7	6.98M
December 10, 2025	12.29	12.07	12.07	12.45	12.02	6.66M
December 09, 2025	11.99	12.27	12.27	12.56	11.96	9.41M
December 08, 2025	12.09	12.04	12.04	12.12	11.98	3.19M
December 05, 2025	12.1	12.09	12.09	12.11	11.86	3.21M
December 04, 2025	12.25	11.96	11.96	12.38	11.95	4.87M
December 03, 2025	12.4	12.34	12.34	12.42	12.18	4.85M
December 02, 2025	12.14	12.4	12.4	12.48	12.08	7.6M
December 01, 2025	12.05	12.21	12.21	12.33	12.03	5.26M
November 28, 2025	11.88	12.09	12.09	12.14	11.77	5.15M
November 27, 2025	12	11.88	11.88	12.05	11.85	3.82M
November 26, 2025	11.88	11.95	11.95	12.05	11.85	4.47M
November 25, 2025	11.86	11.91	11.91	12	11.81	3.61M
November 24, 2025	11.86	11.84	11.84	12.02	11.72	4.09M
November 21, 2025	12.3	11.86	11.86	12.41	11.85	5.99M
November 20, 2025	12.6	12.33	12.33	12.6	12.3	4.64M

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