Shanghai Ziyan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.76	20.82	19.76	20.69	20.69	4.60%	2,894,800
Sep 3, 2026	20.06	20.20	19.70	19.78	19.78	-1.44%	1,666,900
Sep 2, 2026	20.13	20.26	19.47	20.07	20.07	-0.74%	1,893,229
Sep 1, 2026	19.79	20.75	19.79	20.22	20.22	1.66%	3,112,376
Aug 31, 2026	20.04	20.43	19.80	19.89	19.89	-2.64%	2,875,200
Aug 28, 2026	21.23	21.32	20.41	20.43	20.43	-4.71%	3,192,600
Aug 27, 2026	21.80	21.80	21.35	21.44	21.44	-1.65%	1,383,800
Aug 26, 2026	21.64	22.04	21.50	21.80	21.80	0.46%	1,737,500
Aug 25, 2026	21.23	21.78	21.11	21.70	21.70	1.69%	1,477,600
Aug 24, 2026	21.70	21.79	21.14	21.34	21.34	-2.29%	1,645,648
Aug 21, 2026	22.12	22.23	21.41	21.84	21.84	0.09%	1,737,852
Aug 20, 2026	21.84	22.18	21.60	21.82	21.82	-0.09%	1,461,263
Aug 19, 2026	22.21	22.78	21.82	21.84	21.84	-2.72%	2,444,451
Aug 18, 2026	22.47	23.20	22.28	22.45	22.45	-	3,316,901
Aug 17, 2026	22.50	22.99	22.00	22.45	22.45	-1.62%	3,091,051
Aug 14, 2026	22.63	23.05	22.07	22.82	22.82	1.88%	3,072,600
Aug 13, 2026	23.12	23.35	22.35	22.40	22.40	-3.24%	3,206,100
Aug 12, 2026	23.22	23.43	22.86	23.15	23.15	-0.43%	1,823,300
Aug 11, 2026	23.40	23.75	22.75	23.25	23.25	0.96%	2,376,363
Aug 10, 2026	21.96	23.37	21.96	23.03	23.03	3.46%	3,134,750
Aug 7, 2026	22.33	22.41	21.93	22.26	22.26	-0.22%	2,016,000
Aug 6, 2026	23.03	23.03	22.00	22.31	22.31	-2.19%	2,091,329
Aug 5, 2026	22.75	23.05	22.40	22.81	22.81	1.15%	1,854,600
Aug 4, 2026	22.62	23.04	22.48	22.55	22.55	-0.92%	1,912,600
Aug 3, 2026	22.42	23.20	22.26	22.76	22.76	1.61%	2,883,400
Jul 31, 2026	22.19	22.84	21.63	22.40	22.40	-0.04%	3,958,200
Jul 30, 2026	23.30	23.30	22.00	22.41	22.41	-0.18%	5,551,100
Jul 29, 2026	20.37	22.45	20.17	22.45	22.45	10.00%	3,229,300
Jul 28, 2026	19.97	20.59	19.80	20.41	20.41	2.46%	2,085,900
Jul 27, 2026	19.26	20.00	19.10	19.92	19.92	2.95%	2,086,531
Jul 24, 2026	19.93	19.95	19.35	19.35	19.35	-1.93%	1,585,131
Jul 23, 2026	19.40	19.80	19.25	19.73	19.73	1.18%	1,730,812
Jul 22, 2026	20.06	20.54	19.41	19.50	19.50	-3.94%	3,013,701
Jul 21, 2026	20.13	20.82	19.87	20.30	20.30	0.94%	3,640,112
Jul 20, 2026	20.22	20.97	19.95	20.11	20.11	-0.10%	3,980,482
Jul 17, 2026	21.19	21.59	20.11	20.13	20.13	-5.00%	2,994,962
Jul 16, 2026	21.53	21.53	20.66	21.19	21.19	-0.80%	2,195,900
Jul 15, 2026	21.02	21.49	21.02	21.36	21.36	0.38%	1,903,400
Jul 14, 2026	21.25	21.43	20.92	21.28	21.28	0.05%	1,888,300
Jul 13, 2026	22.09	22.32	21.17	21.27	21.27	-4.66%	2,540,600
Jul 10, 2026	21.98	22.50	21.69	22.31	22.31	1.13%	1,659,900
Jul 9, 2026	22.37	22.37	21.85	22.06	22.06	-0.72%	1,948,924
Jul 8, 2026	22.44	22.98	22.37	22.40	22.22	-1.88%	2,136,400
Jul 7, 2026	23.50	23.50	22.75	22.83	22.65	-2.93%	1,584,300
Jul 6, 2026	23.40	23.89	23.18	23.52	23.33	-0.59%	2,217,920
Jul 3, 2026	23.22	23.88	23.04	23.66	23.47	2.16%	2,244,900
Jul 2, 2026	23.29	24.20	23.10	23.16	22.97	-0.17%	3,105,482
Jul 1, 2026	22.25	23.75	21.99	23.20	23.01	4.04%	3,072,300
Jun 30, 2026	23.06	23.24	22.00	22.30	22.12	-2.19%	2,870,900
Jun 29, 2026	22.96	23.38	22.47	22.80	22.62	0.13%	3,766,216