Suzhou Weizhixiang Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.47	20.49	19.95	20.04	-	-1.23%	870,756
Aug 3, 2026	19.77	20.32	19.54	20.29	20.29	3.79%	1,789,350
Jul 31, 2026	19.00	19.79	19.00	19.55	19.55	0.88%	1,457,032
Jul 30, 2026	19.20	19.90	19.20	19.38	19.38	0.68%	2,203,428
Jul 29, 2026	18.25	19.25	18.25	19.25	19.25	5.48%	2,686,956
Jul 28, 2026	17.85	19.22	17.51	18.25	18.25	2.82%	2,974,978
Jul 27, 2026	17.12	17.98	17.11	17.75	17.75	3.02%	1,722,022
Jul 24, 2026	17.28	17.56	17.02	17.23	17.23	-1.26%	1,209,152
Jul 23, 2026	17.08	17.45	17.02	17.45	17.45	0.87%	981,230
Jul 22, 2026	17.73	17.73	17.13	17.30	17.30	-2.15%	1,429,880
Jul 21, 2026	18.50	18.63	17.24	17.68	17.68	-5.00%	2,324,375
Jul 20, 2026	20.00	20.08	18.42	18.61	18.61	-6.06%	2,599,969
Jul 17, 2026	20.90	21.20	19.62	19.81	19.81	-4.30%	2,379,514
Jul 16, 2026	20.48	20.84	19.91	20.70	20.70	2.53%	3,259,057
Jul 15, 2026	18.33	20.19	18.16	20.19	20.19	10.03%	2,635,364
Jul 14, 2026	20.15	20.69	18.22	18.35	18.35	-8.25%	3,342,822
Jul 13, 2026	19.82	20.12	19.50	20.00	20.00	0.86%	2,080,710
Jul 10, 2026	19.77	20.14	19.59	19.83	19.83	1.48%	1,206,470
Jul 9, 2026	20.29	20.44	19.31	19.54	19.54	-3.70%	1,158,170
Jul 8, 2026	20.79	21.00	20.06	20.29	20.29	-2.45%	942,014
Jul 7, 2026	20.94	21.07	20.65	20.80	20.80	-0.57%	1,156,628
Jul 6, 2026	20.79	21.08	20.57	20.92	20.92	1.21%	1,315,443
Jul 3, 2026	20.65	20.87	20.37	20.67	20.67	-0.05%	1,065,045
Jul 2, 2026	21.12	21.23	20.58	20.68	20.68	-1.90%	1,688,626
Jul 1, 2026	20.88	21.20	20.71	21.08	21.08	0.43%	998,477
Jun 30, 2026	21.60	21.66	20.96	20.99	20.99	-1.87%	1,231,180
Jun 29, 2026	22.07	22.30	21.42	21.75	21.39	-1.89%	1,350,138
Jun 26, 2026	22.24	22.48	22.01	22.17	21.80	-1.12%	1,112,970
Jun 25, 2026	22.01	22.70	22.01	22.42	22.05	1.91%	1,434,792
Jun 24, 2026	22.80	22.94	21.93	22.00	21.64	-3.59%	1,783,035
Jun 23, 2026	22.65	23.24	22.50	22.82	22.44	0.84%	2,246,460
Jun 22, 2026	21.56	22.88	21.50	22.63	22.26	5.01%	3,180,538
Jun 18, 2026	20.83	22.02	20.83	21.55	21.19	1.41%	1,784,928
Jun 17, 2026	21.96	21.96	21.05	21.25	20.90	-4.06%	1,868,645
Jun 16, 2026	20.75	22.47	20.20	22.15	21.78	6.75%	3,333,939
Jun 15, 2026	21.11	21.31	20.65	20.75	20.41	-1.19%	1,069,022
Jun 12, 2026	20.64	21.14	20.46	21.00	20.65	1.94%	1,145,952
Jun 11, 2026	21.22	21.22	20.40	20.60	20.26	-2.55%	1,019,590
Jun 10, 2026	21.54	21.78	21.00	21.14	20.79	-1.81%	1,284,080
Jun 9, 2026	20.98	21.82	20.98	21.53	21.17	1.70%	1,097,970
Jun 8, 2026	21.15	21.80	20.81	21.17	20.82	-2.93%	966,414
Jun 5, 2026	21.57	21.99	21.37	21.81	21.45	1.35%	1,050,038
Jun 4, 2026	21.86	21.94	21.27	21.52	21.16	-2.32%	1,071,183
Jun 3, 2026	22.70	22.83	21.78	22.03	21.67	-2.78%	1,234,796
Jun 2, 2026	23.33	23.37	22.40	22.66	22.28	-2.79%	1,387,207
Jun 1, 2026	22.47	23.33	22.10	23.31	22.92	3.65%	1,712,487
May 29, 2026	22.10	22.65	21.86	22.49	22.12	1.53%	1,484,204
May 28, 2026	21.80	22.65	21.80	22.15	21.78	1.14%	1,311,318
May 27, 2026	22.09	22.11	21.51	21.90	21.54	-0.86%	1,297,946
May 26, 2026	22.26	22.43	21.92	22.09	21.72	-1.30%	940,126