Shanghai Ziyan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.72	17.90	17.60	17.84	17.84	0.56%	1,896,050
Sep 29, 2026	17.20	17.94	17.12	17.74	17.74	3.20%	4,703,202
Sep 28, 2026	17.67	17.91	17.02	17.19	17.19	-2.72%	3,881,500
Sep 24, 2026	18.31	18.48	17.67	17.67	17.67	-3.65%	3,316,465
Sep 23, 2026	18.67	18.84	18.33	18.34	18.34	-1.66%	2,984,582
Sep 22, 2026	18.50	18.72	18.30	18.65	18.65	0.48%	3,706,600
Sep 21, 2026	18.45	18.75	18.01	18.56	18.56	0.22%	5,523,051
Sep 18, 2026	18.71	18.86	18.46	18.52	18.52	-0.54%	1,836,488
Sep 17, 2026	18.90	18.90	18.54	18.62	18.62	-0.53%	1,006,000
Sep 16, 2026	18.79	18.89	18.50	18.72	18.72	-0.48%	1,288,735
Sep 15, 2026	18.84	19.13	18.75	18.81	18.81	-0.74%	1,123,751
Sep 14, 2026	19.15	19.31	18.93	18.95	18.95	-1.86%	1,687,436
Sep 11, 2026	19.78	19.78	18.84	19.31	19.31	-2.43%	2,781,553
Sep 10, 2026	19.98	20.39	19.63	19.79	19.79	-1.69%	1,273,900
Sep 9, 2026	20.36	20.45	19.94	20.13	20.13	-1.32%	1,678,900
Sep 8, 2026	20.80	20.97	20.32	20.40	20.40	-0.73%	2,646,600
Sep 7, 2026	20.72	20.76	20.00	20.55	20.55	-0.68%	2,657,572
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