Suzhou Weizhixiang Food Co., Ltd. (SHA:605089)
China · Delayed Price · Currency is CNY 27.47
-0.10 (-0.36%)
At close: Feb 13, 2026
Suzhou Weizhixiang Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.70 | 27.98 | 27.42 | 27.47 | 27.47 | -0.36% | 1,134,938 |
| Feb 12, 2026 | 28.44 | 28.44 | 27.51 | 27.57 | 27.57 | -2.48% | 1,719,518 |
| Feb 11, 2026 | 28.47 | 28.71 | 28.25 | 28.27 | 28.27 | -1.33% | 1,505,564 |
| Feb 10, 2026 | 29.49 | 29.54 | 28.60 | 28.65 | 28.65 | -2.88% | 1,854,106 |
| Feb 9, 2026 | 29.91 | 30.08 | 29.20 | 29.50 | 29.50 | 1.69% | 1,852,800 |
| Feb 6, 2026 | 29.10 | 29.44 | 28.90 | 29.01 | 29.01 | -0.65% | 1,670,704 |
| Feb 5, 2026 | 29.14 | 29.55 | 28.90 | 29.20 | 29.20 | 0.21% | 1,767,882 |
| Feb 4, 2026 | 28.83 | 29.41 | 28.67 | 29.14 | 29.14 | 0.73% | 1,668,306 |
| Feb 3, 2026 | 29.32 | 29.86 | 28.86 | 28.93 | 28.93 | -0.82% | 1,990,498 |
| Feb 2, 2026 | 29.43 | 30.16 | 29.17 | 29.17 | 29.17 | -2.38% | 1,821,126 |
| Jan 30, 2026 | 29.77 | 30.36 | 29.27 | 29.88 | 29.88 | 1.81% | 2,479,606 |
| Jan 29, 2026 | 29.55 | 29.65 | 28.84 | 29.35 | 29.35 | -1.05% | 2,244,210 |
| Jan 28, 2026 | 30.58 | 30.73 | 29.56 | 29.66 | 29.66 | -3.76% | 2,506,200 |
| Jan 27, 2026 | 31.63 | 32.35 | 30.45 | 30.82 | 30.82 | -4.73% | 3,802,464 |
| Jan 26, 2026 | 31.00 | 33.37 | 31.00 | 32.35 | 32.35 | 2.70% | 4,603,387 |
| Jan 23, 2026 | 33.00 | 33.00 | 30.38 | 31.50 | 31.50 | 1.12% | 6,826,952 |
| Jan 22, 2026 | 30.15 | 31.33 | 30.15 | 31.15 | 31.15 | 1.93% | 5,006,036 |
| Jan 21, 2026 | 30.13 | 31.99 | 29.65 | 30.56 | 30.56 | 1.43% | 9,816,047 |
| Jan 20, 2026 | 27.45 | 30.13 | 27.43 | 30.13 | 30.13 | 10.00% | 5,218,591 |
| Jan 19, 2026 | 26.93 | 27.65 | 26.64 | 27.39 | 27.39 | 1.94% | 2,722,837 |
| Jan 16, 2026 | 26.15 | 26.87 | 25.86 | 26.87 | 26.87 | 3.03% | 2,758,857 |
| Jan 15, 2026 | 25.97 | 26.35 | 25.87 | 26.08 | 26.08 | 0.31% | 1,121,558 |
| Jan 14, 2026 | 26.30 | 26.45 | 25.68 | 26.00 | 26.00 | -1.14% | 1,634,376 |
| Jan 13, 2026 | 26.38 | 26.60 | 26.20 | 26.30 | 26.30 | -0.38% | 1,672,631 |
| Jan 12, 2026 | 26.00 | 26.40 | 25.88 | 26.40 | 26.40 | 1.23% | 1,589,982 |
| Jan 9, 2026 | 25.87 | 26.36 | 25.81 | 26.08 | 26.08 | 0.81% | 1,767,608 |
| Jan 8, 2026 | 25.42 | 25.88 | 25.22 | 25.87 | 25.87 | 1.77% | 1,704,412 |
| Jan 7, 2026 | 25.63 | 25.65 | 25.37 | 25.42 | 25.42 | -0.82% | 1,043,858 |
| Jan 6, 2026 | 25.54 | 25.70 | 25.47 | 25.63 | 25.63 | 0.35% | 1,084,196 |
| Jan 5, 2026 | 25.53 | 25.59 | 25.31 | 25.54 | 25.54 | 0.31% | 999,816 |
| Dec 31, 2025 | 25.03 | 25.48 | 24.96 | 25.46 | 25.46 | 1.72% | 1,309,828 |
| Dec 30, 2025 | 25.44 | 25.49 | 25.00 | 25.03 | 25.03 | -2.04% | 1,385,542 |
| Dec 29, 2025 | 25.55 | 25.65 | 25.30 | 25.55 | 25.55 | - | 1,307,993 |
| Dec 26, 2025 | 25.80 | 25.81 | 25.43 | 25.55 | 25.55 | -1.01% | 1,548,338 |
| Dec 25, 2025 | 25.75 | 25.84 | 25.66 | 25.81 | 25.81 | 0.04% | 741,726 |
| Dec 24, 2025 | 25.77 | 25.89 | 25.58 | 25.80 | 25.80 | 0.12% | 935,874 |
| Dec 23, 2025 | 26.42 | 26.55 | 25.72 | 25.77 | 25.77 | -2.53% | 1,298,800 |
| Dec 22, 2025 | 26.75 | 26.76 | 26.22 | 26.44 | 26.44 | -0.04% | 1,353,664 |
| Dec 19, 2025 | 25.99 | 26.68 | 25.82 | 26.45 | 26.45 | 1.77% | 1,578,890 |
| Dec 18, 2025 | 25.59 | 26.30 | 25.59 | 25.99 | 25.99 | 0.43% | 1,375,518 |
| Dec 17, 2025 | 25.71 | 25.94 | 25.25 | 25.88 | 25.88 | 0.86% | 1,548,379 |
| Dec 16, 2025 | 25.88 | 26.45 | 25.56 | 25.66 | 25.66 | -0.47% | 1,723,994 |
| Dec 15, 2025 | 25.42 | 25.88 | 25.40 | 25.78 | 25.78 | 0.86% | 1,230,038 |
| Dec 12, 2025 | 25.92 | 26.08 | 25.51 | 25.56 | 25.56 | -1.12% | 1,431,482 |
| Dec 11, 2025 | 26.35 | 26.50 | 25.80 | 25.85 | 25.85 | -2.71% | 1,839,804 |
| Dec 10, 2025 | 27.11 | 27.30 | 26.53 | 26.57 | 26.57 | -1.88% | 1,633,794 |
| Dec 9, 2025 | 27.18 | 27.57 | 26.81 | 27.08 | 27.08 | -0.37% | 1,777,644 |
| Dec 8, 2025 | 27.82 | 27.98 | 26.97 | 27.18 | 27.18 | -2.30% | 1,840,814 |
| Dec 5, 2025 | 27.55 | 28.04 | 27.30 | 27.82 | 27.82 | 0.94% | 1,905,566 |
| Dec 4, 2025 | 28.40 | 28.47 | 27.48 | 27.56 | 27.56 | -2.37% | 2,098,944 |