Shanghai Ziyan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	21.83	23.28	21.63	22.77	22.59	3.13%	4,341,511
Jun 25, 2026	22.26	22.86	21.83	22.08	21.90	-2.00%	3,778,111
Jun 24, 2026	23.29	23.29	22.35	22.53	22.35	-1.44%	2,243,481
Jun 23, 2026	23.30	23.76	22.70	22.86	22.68	-3.14%	2,384,900
Jun 22, 2026	23.72	23.91	22.95	23.60	23.41	-1.17%	2,627,281
Jun 18, 2026	23.45	23.95	22.79	23.88	23.69	1.88%	2,257,213
Jun 17, 2026	23.66	23.70	23.20	23.44	23.25	-0.76%	1,761,128
Jun 16, 2026	23.85	24.00	23.28	23.62	23.43	-1.67%	3,087,700
Jun 15, 2026	24.50	25.30	23.70	24.02	23.83	-6.03%	5,153,800
Jun 12, 2026	23.95	25.56	23.70	25.56	25.35	7.30%	3,289,900
Jun 11, 2026	24.15	24.58	23.42	23.82	23.63	-2.02%	2,316,900
Jun 10, 2026	23.37	24.36	22.58	24.31	24.11	4.07%	3,572,800
Jun 9, 2026	24.04	24.41	22.89	23.36	23.17	-3.31%	4,496,000
Jun 8, 2026	25.00	25.80	23.77	24.16	23.97	-3.05%	3,079,900
Jun 5, 2026	24.84	25.50	24.58	24.92	24.72	0.12%	3,238,835
Jun 4, 2026	25.34	25.44	24.40	24.89	24.69	-1.81%	3,178,900
Jun 3, 2026	26.17	26.66	25.08	25.35	25.15	-3.13%	3,492,649
Jun 2, 2026	26.76	26.81	25.66	26.17	25.96	-0.42%	2,147,000
Jun 1, 2026	26.59	27.12	26.05	26.28	26.07	-1.43%	2,867,000
May 29, 2026	26.77	27.00	26.38	26.66	26.45	-0.37%	2,461,386
May 28, 2026	26.75	26.99	26.22	26.76	26.54	0.60%	1,798,100
May 27, 2026	26.45	26.87	25.69	26.60	26.39	-0.23%	3,187,701
May 26, 2026	27.01	27.49	26.33	26.66	26.45	-1.30%	2,655,682
May 25, 2026	26.36	28.25	26.36	27.01	26.79	0.52%	2,941,000
May 22, 2026	27.49	27.68	26.52	26.87	26.65	-1.61%	3,442,282
May 21, 2026	28.22	28.51	27.06	27.31	27.09	-3.87%	3,420,500
May 20, 2026	28.16	28.65	27.31	28.41	28.18	2.79%	3,751,550
May 19, 2026	26.69	28.20	26.60	27.64	27.42	3.91%	3,754,936
May 18, 2026	28.48	28.48	25.90	26.60	26.39	-5.24%	5,153,300
May 15, 2026	27.92	28.82	27.71	28.07	27.84	-0.50%	3,229,880
May 14, 2026	27.20	28.75	27.00	28.21	27.98	3.71%	4,903,224
May 13, 2026	26.00	27.60	25.88	27.20	26.98	3.58%	3,257,600
May 12, 2026	26.85	26.85	25.86	26.26	26.05	-2.12%	3,429,981
May 11, 2026	27.81	27.81	26.66	26.83	26.61	-3.45%	4,344,398
May 8, 2026	29.40	29.40	27.71	27.79	27.57	-3.41%	3,892,300
May 7, 2026	28.79	29.30	28.51	28.77	28.54	1.12%	3,384,600
May 6, 2026	27.80	28.59	27.60	28.45	28.22	2.41%	4,535,774