Shanghai Ziyan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.89	25.67	24.75	25.55	25.55	2.45%	3,158,210
Apr 15, 2026	24.83	25.26	24.76	24.94	24.94	0.36%	2,503,598
Apr 14, 2026	24.75	24.96	24.42	24.85	24.85	0.49%	2,282,999
Apr 13, 2026	24.46	25.00	24.22	24.73	24.73	0.08%	3,161,700
Apr 10, 2026	25.31	26.06	24.28	24.71	24.71	-3.29%	4,809,100
Apr 9, 2026	26.08	26.19	25.50	25.55	25.55	-1.35%	2,491,205
Apr 8, 2026	25.60	25.99	25.02	25.90	25.90	2.78%	2,617,200
Apr 7, 2026	26.23	26.26	24.76	25.20	25.20	-1.75%	2,902,400
Apr 3, 2026	26.80	26.98	25.31	25.65	25.65	-4.75%	5,135,905
Apr 2, 2026	24.92	27.07	24.68	26.93	26.93	7.68%	6,917,421
Apr 1, 2026	25.55	25.55	24.64	25.01	25.01	1.92%	2,012,300
Mar 31, 2026	25.40	25.65	24.51	24.54	24.54	-2.93%	1,820,999
Mar 30, 2026	24.56	25.69	24.30	25.28	25.28	2.85%	3,553,300
Mar 27, 2026	24.67	25.15	24.45	24.58	24.58	-0.45%	3,726,200
Mar 26, 2026	25.07	25.24	24.32	24.69	24.69	1.11%	3,384,100
Mar 25, 2026	23.94	25.10	23.94	24.42	24.42	2.18%	5,349,200
Mar 24, 2026	24.49	24.49	23.26	23.90	23.90	0.59%	4,972,700
Mar 23, 2026	26.00	26.19	23.76	23.76	23.76	-10.00%	6,483,875
Mar 20, 2026	27.02	27.25	26.34	26.40	26.40	-1.82%	2,862,200
Mar 19, 2026	28.19	28.19	26.60	26.89	26.89	-4.78%	3,093,800
Mar 18, 2026	28.07	28.66	27.68	28.24	28.24	-0.63%	3,833,100
Mar 17, 2026	29.89	29.89	27.89	28.42	28.42	-4.15%	5,381,400
Mar 16, 2026	30.07	30.30	29.40	29.65	29.65	-2.37%	3,224,400
Mar 13, 2026	31.54	31.61	30.27	30.37	30.37	-4.17%	4,393,113
Mar 12, 2026	31.38	32.61	31.00	31.69	31.69	0.60%	3,698,100
Mar 11, 2026	31.90	31.95	31.38	31.50	31.50	-1.25%	2,547,984
Mar 10, 2026	32.24	32.50	31.33	31.90	31.90	-1.51%	4,861,387
Mar 9, 2026	33.76	34.27	31.95	32.39	32.39	-5.10%	7,097,575
Mar 6, 2026	34.03	35.99	34.01	34.13	34.13	-0.99%	5,771,300
Mar 5, 2026	33.83	35.30	32.91	34.47	34.47	3.92%	7,323,879
Mar 4, 2026	32.52	34.09	32.52	33.17	33.17	-0.99%	4,076,749
Mar 3, 2026	33.07	34.81	32.37	33.50	33.50	2.76%	7,944,050
Mar 2, 2026	33.03	33.39	32.25	32.60	32.60	-2.83%	5,966,879
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