Shanghai Ziyan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	25.34	25.44	24.40	24.89	24.89	-1.81%	3,178,900
Jun 3, 2026	26.17	26.66	25.08	25.35	25.35	-3.13%	3,492,649
Jun 2, 2026	26.76	26.81	25.66	26.17	26.17	-0.42%	2,147,000
Jun 1, 2026	26.59	27.12	26.05	26.28	26.28	-1.43%	2,867,000
May 29, 2026	26.77	27.00	26.38	26.66	26.66	-0.37%	2,461,386
May 28, 2026	26.75	26.99	26.22	26.76	26.76	0.60%	1,798,100
May 27, 2026	26.45	26.87	25.69	26.60	26.60	-0.23%	3,187,701
May 26, 2026	27.01	27.49	26.33	26.66	26.66	-1.30%	2,655,682
May 25, 2026	26.36	28.25	26.36	27.01	27.01	0.52%	2,941,000
May 22, 2026	27.49	27.68	26.52	26.87	26.87	-1.61%	3,442,282
May 21, 2026	28.22	28.51	27.06	27.31	27.31	-3.87%	3,420,500
May 20, 2026	28.16	28.65	27.31	28.41	28.41	2.79%	3,751,550
May 19, 2026	26.69	28.20	26.60	27.64	27.64	3.91%	3,754,936
May 18, 2026	28.48	28.48	25.90	26.60	26.60	-5.24%	5,153,300
May 15, 2026	27.92	28.82	27.71	28.07	28.07	-0.50%	3,229,880
May 14, 2026	27.20	28.75	27.00	28.21	28.21	3.71%	4,903,224
May 13, 2026	26.00	27.60	25.88	27.20	27.20	3.58%	3,257,600
May 12, 2026	26.85	26.85	25.86	26.26	26.26	-2.12%	3,429,981
May 11, 2026	27.81	27.81	26.66	26.83	26.83	-3.45%	4,344,398
May 8, 2026	29.40	29.40	27.71	27.79	27.79	-3.41%	3,892,300
May 7, 2026	28.79	29.30	28.51	28.77	28.77	1.12%	3,384,600
May 6, 2026	27.80	28.59	27.60	28.45	28.45	2.41%	4,535,774
Apr 30, 2026	27.29	27.98	27.11	27.78	27.78	3.93%	4,260,200
Apr 29, 2026	27.30	27.59	26.65	26.73	26.73	-1.18%	3,123,000
Apr 28, 2026	26.84	27.22	26.48	27.05	27.05	0.19%	2,603,669
Apr 27, 2026	26.40	27.35	26.20	27.00	27.00	1.12%	3,387,100
Apr 24, 2026	27.05	27.22	26.13	26.70	26.70	-1.29%	3,922,600
Apr 23, 2026	27.79	27.85	26.93	27.05	27.05	-1.71%	3,633,820
Apr 22, 2026	28.18	28.31	27.27	27.52	27.52	-2.82%	4,807,616
Apr 21, 2026	29.45	29.45	28.10	28.32	28.32	-0.81%	8,743,220
Apr 20, 2026	26.29	28.55	25.65	28.55	28.55	10.02%	3,669,220
Apr 17, 2026	25.60	26.77	24.73	25.95	25.95	1.57%	6,633,750
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