Shanghai Ziyan Foods Co., Ltd. (SHA:603057)
China · Delayed Price · Currency is CNY 20.96
+0.15 (0.72%)
At close: Jul 30, 2025, 2:57 PM CST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.70 | 20.97 | 20.60 | 20.80 | - | 0.34% | 1,293,933 |
| Jul 31, 2025 | 20.96 | 21.07 | 20.65 | 20.73 | - | -1.10% | 1,610,800 |
| Jul 30, 2025 | 20.71 | 21.03 | 20.71 | 20.96 | - | 0.72% | 1,817,200 |
| Jul 29, 2025 | 21.09 | 21.10 | 20.71 | 20.81 | - | -1.05% | 1,567,410 |
| Jul 28, 2025 | 21.00 | 21.08 | 20.72 | 21.03 | - | 0.10% | 2,130,300 |
| Jul 25, 2025 | 21.67 | 21.67 | 20.88 | 21.01 | - | -3.14% | 2,857,564 |
| Jul 24, 2025 | 22.15 | 22.31 | 21.50 | 21.69 | - | -1.99% | 3,953,700 |
| Jul 23, 2025 | 20.95 | 22.40 | 20.95 | 22.13 | - | 7.06% | 6,024,713 |
| Jul 22, 2025 | 20.77 | 20.80 | 20.62 | 20.67 | - | -0.24% | 953,700 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.60 | 20.72 | - | - | 815,935 |
| Jul 18, 2025 | 20.91 | 20.99 | 20.60 | 20.72 | - | -0.86% | 1,159,281 |
| Jul 17, 2025 | 20.86 | 21.07 | 20.80 | 20.90 | - | 0.14% | 1,088,500 |
| Jul 16, 2025 | 20.68 | 21.00 | 20.68 | 20.87 | - | 0.92% | 1,276,905 |
| Jul 15, 2025 | 20.79 | 20.79 | 20.38 | 20.68 | - | -0.58% | 1,817,799 |
| Jul 14, 2025 | 21.19 | 21.19 | 20.80 | 20.80 | - | -1.19% | 1,309,900 |
| Jul 11, 2025 | 20.99 | 21.09 | 20.87 | 21.05 | - | 0.24% | 1,098,700 |
| Jul 10, 2025 | 20.88 | 21.10 | 20.76 | 21.00 | - | 0.62% | 1,338,359 |
| Jul 9, 2025 | 21.19 | 21.28 | 20.78 | 20.87 | - | -1.51% | 1,482,500 |
| Jul 8, 2025 | 21.15 | 21.48 | 21.13 | 21.19 | - | 0.33% | 1,575,000 |
| Jul 7, 2025 | 21.06 | 21.21 | 20.88 | 21.12 | - | 0.28% | 1,553,805 |
| Jul 4, 2025 | 21.58 | 21.58 | 21.06 | 21.06 | - | -1.77% | 1,823,579 |
| Jul 3, 2025 | 21.75 | 21.80 | 21.38 | 21.44 | - | -1.43% | 1,744,000 |
| Jul 2, 2025 | 22.07 | 22.10 | 21.50 | 21.75 | - | -0.64% | 2,856,579 |
| Jul 1, 2025 | 22.00 | 22.19 | 21.68 | 21.89 | - | 0.14% | 2,466,958 |
| Jun 30, 2025 | 22.48 | 22.48 | 21.82 | 21.86 | - | -2.71% | 4,223,913 |
| Jun 27, 2025 | 22.58 | 23.15 | 22.43 | 22.47 | - | -0.84% | 2,154,170 |
| Jun 26, 2025 | 22.45 | 22.79 | 22.00 | 22.66 | - | 1.84% | 2,520,100 |
| Jun 25, 2025 | 22.35 | 22.59 | 22.21 | 22.25 | - | -0.18% | 2,860,780 |
| Jun 24, 2025 | 21.30 | 22.39 | 21.20 | 22.29 | - | 4.65% | 3,358,157 |
| Jun 23, 2025 | 21.20 | 21.30 | 20.36 | 21.30 | - | 1.04% | 1,671,100 |
| Jun 20, 2025 | 21.10 | 21.51 | 20.93 | 21.08 | - | -2.09% | 1,864,300 |
| Jun 19, 2025 | 22.35 | 22.50 | 21.30 | 21.53 | - | -3.32% | 3,820,700 |
| Jun 18, 2025 | 21.77 | 22.65 | 21.44 | 22.27 | - | 3.25% | 5,501,400 |
| Jun 17, 2025 | 20.80 | 21.90 | 20.80 | 21.57 | - | 3.21% | 3,962,519 |
| Jun 16, 2025 | 20.73 | 20.90 | 20.50 | 20.90 | - | 0.63% | 1,256,200 |
| Jun 13, 2025 | 20.70 | 20.91 | 20.52 | 20.77 | - | -0.53% | 2,034,300 |
| Jun 12, 2025 | 20.97 | 20.97 | 20.65 | 20.88 | - | -0.19% | 1,295,400 |
| Jun 11, 2025 | 20.61 | 21.21 | 20.61 | 20.92 | - | 0.19% | 1,403,640 |
| Jun 10, 2025 | 21.26 | 21.43 | 20.50 | 20.88 | - | -1.79% | 2,622,340 |
| Jun 9, 2025 | 21.47 | 21.47 | 21.04 | 21.26 | - | -0.56% | 1,548,000 |
| Jun 6, 2025 | 21.28 | 21.68 | 20.85 | 21.38 | - | 1.14% | 2,349,000 |
| Jun 5, 2025 | 22.00 | 22.00 | 21.11 | 21.14 | - | -2.54% | 2,895,200 |
| Jun 4, 2025 | 21.27 | 21.78 | 21.16 | 21.69 | - | 1.88% | 2,935,100 |
| Jun 3, 2025 | 20.47 | 21.78 | 20.17 | 21.29 | - | 4.36% | 4,607,091 |
| May 30, 2025 | 20.96 | 20.97 | 20.34 | 20.40 | - | -2.67% | 1,468,400 |
| May 29, 2025 | 21.25 | 21.30 | 20.90 | 20.96 | - | -1.36% | 1,739,500 |
| May 28, 2025 | 21.20 | 21.30 | 20.70 | 21.25 | - | 0.85% | 1,626,000 |
| May 27, 2025 | 20.87 | 21.20 | 20.77 | 21.07 | - | 0.96% | 1,624,710 |
| May 26, 2025 | 20.66 | 21.03 | 20.39 | 20.87 | - | 0.58% | 1,394,200 |
| May 23, 2025 | 21.04 | 21.16 | 20.65 | 20.75 | - | -1.38% | 1,895,600 |