Suzhou Weizhixiang Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	21.56	22.88	21.50	22.63	22.63	5.01%	3,180,538
Jun 18, 2026	20.83	22.02	20.83	21.55	21.55	1.41%	1,784,928
Jun 17, 2026	21.96	21.96	21.05	21.25	21.25	-4.06%	1,868,645
Jun 16, 2026	20.75	22.47	20.20	22.15	22.15	6.75%	3,333,939
Jun 15, 2026	21.11	21.31	20.65	20.75	20.75	-1.19%	1,069,022
Jun 12, 2026	20.64	21.14	20.46	21.00	21.00	1.94%	1,145,952
Jun 11, 2026	21.22	21.22	20.40	20.60	20.60	-2.55%	1,019,590
Jun 10, 2026	21.54	21.78	21.00	21.14	21.14	-1.81%	1,284,080
Jun 9, 2026	20.98	21.82	20.98	21.53	21.53	1.70%	1,097,970
Jun 8, 2026	21.15	21.80	20.81	21.17	21.17	-2.93%	966,414
Jun 5, 2026	21.57	21.99	21.37	21.81	21.81	1.35%	1,050,038
Jun 4, 2026	21.86	21.94	21.27	21.52	21.52	-2.32%	1,071,183
Jun 3, 2026	22.70	22.83	21.78	22.03	22.03	-2.78%	1,234,796
Jun 2, 2026	23.33	23.37	22.40	22.66	22.66	-2.79%	1,387,207
Jun 1, 2026	22.47	23.33	22.10	23.31	23.31	3.65%	1,712,487
May 29, 2026	22.10	22.65	21.86	22.49	22.49	1.53%	1,484,204
May 28, 2026	21.80	22.65	21.80	22.15	22.15	1.14%	1,311,318
May 27, 2026	22.09	22.11	21.51	21.90	21.90	-0.86%	1,297,946
May 26, 2026	22.26	22.43	21.92	22.09	22.09	-1.30%	940,126
May 25, 2026	22.89	22.90	22.15	22.38	22.38	-0.97%	1,037,092
May 22, 2026	22.67	22.94	22.34	22.60	22.60	-	994,108
May 21, 2026	23.45	23.59	22.60	22.60	22.60	-3.62%	1,347,172
May 20, 2026	23.72	23.72	23.27	23.45	23.45	-0.72%	978,730
May 19, 2026	23.61	24.00	23.43	23.62	23.62	-0.42%	799,042
May 18, 2026	23.77	23.77	23.33	23.72	23.72	0.76%	1,154,239
May 15, 2026	24.00	24.35	23.45	23.54	23.54	-2.32%	1,219,538
May 14, 2026	24.38	24.45	23.94	24.10	24.10	-0.86%	1,140,908
May 13, 2026	24.12	24.35	23.81	24.31	24.31	1.12%	1,694,596
May 12, 2026	24.47	24.47	24.00	24.04	24.04	-1.76%	1,616,700
May 11, 2026	24.80	25.00	24.42	24.47	24.47	-1.77%	1,909,325
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