Shanghai Ziyan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.06	33.80	31.97	33.55	33.55	0.99%	5,201,568
Feb 26, 2026	32.83	34.43	31.92	33.22	33.22	3.20%	11,974,236
Feb 25, 2026	29.98	32.19	29.30	32.19	32.19	10.01%	8,925,621
Feb 24, 2026	28.68	29.60	27.63	29.26	29.26	3.14%	5,165,821
Feb 13, 2026	29.38	30.06	28.23	28.37	28.37	-3.34%	3,745,561
Feb 12, 2026	27.72	29.66	27.72	29.35	29.35	4.00%	4,417,701
Feb 11, 2026	27.89	28.32	27.55	28.22	28.22	1.15%	1,858,100
Feb 10, 2026	29.00	29.00	27.55	27.90	27.90	-2.99%	3,830,796
Feb 9, 2026	27.56	28.91	27.03	28.76	28.76	4.73%	3,802,483
Feb 6, 2026	27.38	28.00	27.06	27.46	27.46	0.04%	3,342,079
Feb 5, 2026	27.02	27.72	27.02	27.45	27.45	-0.11%	2,289,599
Feb 4, 2026	27.07	27.78	26.58	27.48	27.48	0.66%	3,789,100
Feb 3, 2026	28.11	28.11	27.12	27.30	27.30	-1.09%	3,944,879
Feb 2, 2026	27.90	28.39	27.53	27.60	27.60	-2.13%	4,912,238
Jan 30, 2026	27.87	28.80	27.58	28.20	28.20	0.53%	5,473,500
Jan 29, 2026	29.57	29.80	27.60	28.05	28.05	-3.61%	6,464,186
Jan 28, 2026	28.98	29.60	28.30	29.10	29.10	0.41%	6,118,438
Jan 27, 2026	28.05	29.36	28.05	28.98	28.98	4.06%	7,465,353
Jan 26, 2026	29.58	29.85	27.61	27.85	27.85	-6.20%	7,020,263
Jan 23, 2026	29.60	30.47	28.58	29.69	29.69	1.19%	7,552,599
Jan 22, 2026	29.01	30.19	28.13	29.34	29.34	0.48%	8,864,392
Jan 21, 2026	29.08	31.82	28.70	29.20	29.20	0.31%	12,211,290
Jan 20, 2026	28.00	29.27	27.90	29.11	29.11	3.23%	8,030,556
Jan 19, 2026	27.56	29.10	27.41	28.20	28.20	1.92%	8,959,100
Jan 16, 2026	27.19	28.22	26.51	27.67	27.67	1.73%	9,193,095
Jan 15, 2026	29.36	30.45	27.01	27.20	27.20	-8.11%	9,497,400
Jan 14, 2026	27.39	30.08	27.39	29.60	29.60	5.71%	12,487,980
Jan 13, 2026	26.30	29.09	25.94	28.00	28.00	2.08%	17,420,260
Jan 12, 2026	28.42	29.98	25.80	27.43	27.43	0.66%	25,286,170
Jan 9, 2026	24.96	27.25	24.52	27.25	27.25	10.01%	16,308,600
Jan 8, 2026	23.21	25.26	23.01	24.77	24.77	7.88%	14,402,750
Jan 7, 2026	20.77	22.96	20.64	22.96	22.96	10.01%	7,369,277
Jan 6, 2026	20.01	21.17	19.82	20.87	20.87	5.40%	5,858,282
Jan 5, 2026	20.24	20.40	19.58	19.80	19.80	-2.65%	3,692,199
Dec 31, 2025	20.00	20.52	19.69	20.34	20.34	2.21%	4,579,310
Dec 30, 2025	19.76	20.26	19.76	19.90	19.90	0.10%	2,462,100
Dec 29, 2025	19.72	20.23	19.50	19.88	19.88	1.79%	3,684,499
Dec 26, 2025	19.73	19.90	19.48	19.53	19.53	-1.41%	3,352,117
Dec 25, 2025	19.99	20.18	19.67	19.81	19.81	-	2,202,605
Dec 24, 2025	19.40	20.10	19.36	19.81	19.81	1.69%	3,825,010
Dec 23, 2025	19.98	19.98	19.32	19.48	19.48	-1.02%	3,982,615
Dec 22, 2025	19.14	19.69	18.81	19.68	19.68	2.82%	5,789,828
Dec 19, 2025	18.84	19.25	18.81	19.14	19.14	1.54%	4,684,665
Dec 18, 2025	19.00	19.20	18.64	18.85	18.85	-0.63%	5,044,500
Dec 17, 2025	18.19	19.38	17.68	18.97	18.97	6.33%	8,181,464
Dec 16, 2025	17.49	17.98	17.32	17.84	17.84	2.47%	2,755,599
Dec 15, 2025	17.35	17.57	17.26	17.41	17.41	0.35%	1,512,999
Dec 12, 2025	17.19	17.49	17.01	17.35	17.35	1.28%	1,505,099
Dec 11, 2025	17.44	17.45	17.12	17.13	17.13	-1.78%	1,392,779
Dec 10, 2025	17.42	17.72	17.40	17.44	17.44	-0.63%	1,722,600