Suzhou Weizhixiang Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.73	25.02	24.47	24.91	24.91	0.73%	2,096,487
May 7, 2026	26.07	26.07	24.73	24.73	24.73	-5.50%	4,177,876
May 6, 2026	26.53	27.00	26.11	26.17	26.17	-2.24%	2,548,197
Apr 30, 2026	27.00	27.72	26.66	26.77	26.77	-2.80%	2,738,086
Apr 29, 2026	27.55	27.83	26.21	27.54	27.54	-3.64%	4,603,520
Apr 28, 2026	28.30	31.08	28.30	28.58	28.58	0.70%	10,383,350
Apr 27, 2026	27.64	28.56	27.10	28.38	28.38	2.68%	7,358,274
Apr 24, 2026	27.29	27.70	26.90	27.64	27.64	1.32%	2,632,246
Apr 23, 2026	27.29	27.41	27.00	27.28	27.28	-0.04%	1,758,818
Apr 22, 2026	26.30	27.29	26.30	27.29	27.29	2.94%	2,383,622
Apr 21, 2026	25.83	26.55	25.72	26.51	26.51	2.24%	1,630,218
Apr 20, 2026	25.49	26.08	25.19	25.93	25.93	2.25%	2,310,486
Apr 17, 2026	25.43	25.80	25.12	25.36	25.36	-0.16%	1,315,832
Apr 16, 2026	24.93	25.40	24.72	25.40	25.40	1.84%	1,982,168
Apr 15, 2026	24.86	24.99	24.64	24.94	24.94	0.32%	1,365,392
Apr 14, 2026	25.14	25.20	24.38	24.86	24.86	-0.64%	2,033,704
Apr 13, 2026	25.55	25.55	24.48	25.02	25.02	-2.27%	3,054,760
Apr 10, 2026	25.40	25.88	25.15	25.60	25.60	1.19%	1,623,290
Apr 9, 2026	24.94	25.38	24.83	25.30	25.30	1.40%	1,252,290
Apr 8, 2026	24.71	25.01	24.54	24.95	24.95	1.67%	1,054,466
Apr 7, 2026	24.49	24.72	24.00	24.54	24.54	0.20%	1,619,190
Apr 3, 2026	24.37	24.68	23.97	24.49	24.49	0.08%	1,645,508
Apr 2, 2026	23.95	24.47	23.72	24.47	24.47	2.17%	1,577,652
Apr 1, 2026	23.59	24.07	23.45	23.95	23.95	3.01%	1,495,166
Mar 31, 2026	23.38	23.58	23.24	23.25	23.25	0.04%	1,710,500
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