Suzhou Weizhixiang Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	22.74	23.40	22.70	23.24	23.24	0.39%	1,450,084
Mar 27, 2026	22.49	23.26	22.44	23.15	23.15	1.67%	1,168,728
Mar 26, 2026	23.61	23.61	22.48	22.77	22.77	-2.23%	1,608,650
Mar 25, 2026	23.47	23.70	23.06	23.29	23.29	-0.64%	1,523,576
Mar 24, 2026	23.32	23.58	22.92	23.44	23.44	1.91%	1,053,942
Mar 23, 2026	24.20	24.20	22.63	23.00	23.00	-5.74%	1,345,640
Mar 20, 2026	25.09	25.38	24.33	24.40	24.40	-2.83%	892,938
Mar 19, 2026	25.50	25.72	25.02	25.11	25.11	-2.30%	844,366
Mar 18, 2026	25.65	25.80	25.47	25.70	25.70	-0.08%	640,008
Mar 17, 2026	26.32	26.38	25.63	25.72	25.72	-1.94%	818,088
Mar 16, 2026	26.14	26.57	26.00	26.23	26.23	0.11%	705,776
Mar 13, 2026	26.12	26.61	26.12	26.20	26.20	-0.46%	784,332
Mar 12, 2026	26.74	26.90	26.31	26.32	26.32	-1.35%	637,076
Mar 11, 2026	27.47	27.47	26.65	26.68	26.68	-2.27%	858,704
Mar 10, 2026	27.02	27.47	27.02	27.30	27.30	1.60%	959,408
Mar 9, 2026	27.16	27.22	26.62	26.87	26.87	-1.07%	915,598
Mar 6, 2026	26.46	27.24	26.46	27.16	27.16	1.88%	734,088
Mar 5, 2026	26.98	27.10	26.56	26.66	26.66	-0.41%	714,872
Mar 4, 2026	27.39	27.39	26.37	26.77	26.77	-2.41%	1,558,688
Mar 3, 2026	27.79	28.31	27.34	27.43	27.43	-1.58%	1,625,411
Mar 2, 2026	27.57	28.47	27.43	27.87	27.87	0.18%	1,864,142
Feb 27, 2026	27.54	27.84	27.40	27.82	27.82	1.05%	791,954
Feb 26, 2026	27.87	27.94	27.37	27.53	27.53	-1.01%	881,844
Feb 25, 2026	27.49	27.88	27.43	27.81	27.81	0.94%	1,241,304
Feb 24, 2026	27.64	27.78	27.20	27.55	27.55	0.29%	1,027,436
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