Suzhou Weizhixiang Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	22.89	22.90	22.15	22.38	22.01	-0.97%	1,037,092
May 22, 2026	22.67	22.94	22.34	22.60	22.23	-	994,108
May 21, 2026	23.45	23.59	22.60	22.60	22.23	-3.62%	1,347,172
May 20, 2026	23.72	23.72	23.27	23.45	23.06	-0.72%	978,730
May 19, 2026	23.61	24.00	23.43	23.62	23.23	-0.42%	799,042
May 18, 2026	23.77	23.77	23.33	23.72	23.33	0.76%	1,154,239
May 15, 2026	24.00	24.35	23.45	23.54	23.15	-2.32%	1,219,538
May 14, 2026	24.38	24.45	23.94	24.10	23.70	-0.86%	1,140,908
May 13, 2026	24.12	24.35	23.81	24.31	23.91	1.12%	1,694,596
May 12, 2026	24.47	24.47	24.00	24.04	23.64	-1.76%	1,616,700
May 11, 2026	24.80	25.00	24.42	24.47	24.06	-1.77%	1,909,325
May 8, 2026	24.73	25.02	24.47	24.91	24.50	0.73%	2,096,487
May 7, 2026	26.07	26.07	24.73	24.73	24.32	-5.50%	4,177,876
May 6, 2026	26.53	27.00	26.11	26.17	25.74	-2.24%	2,548,197
Apr 30, 2026	27.00	27.72	26.66	26.77	26.33	-2.80%	2,738,086