Suzhou Weizhixiang Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.11	22.11	21.73	21.84	21.84	-0.46%	1,516,175
Sep 29, 2026	21.88	22.35	21.72	21.94	21.94	-0.27%	2,512,359
Sep 28, 2026	21.30	22.16	20.95	22.00	22.00	3.48%	2,395,385
Sep 24, 2026	20.73	21.70	20.73	21.26	21.26	2.06%	1,701,754
Sep 23, 2026	21.01	21.41	20.66	20.83	20.83	-1.37%	1,096,538
Sep 22, 2026	20.90	21.35	20.52	21.12	21.12	1.05%	817,800
Sep 21, 2026	20.36	20.99	20.30	20.90	20.90	2.20%	730,356
Sep 18, 2026	20.30	20.81	20.22	20.45	20.45	0.20%	983,176
Sep 17, 2026	19.76	20.44	19.56	20.41	20.41	2.05%	1,077,840
Sep 16, 2026	20.00	20.10	19.63	20.00	20.00	-0.05%	793,390
Sep 15, 2026	20.46	20.48	20.01	20.01	20.01	-2.29%	1,270,500
Sep 14, 2026	20.91	21.27	20.17	20.48	20.48	-2.75%	1,921,998
Sep 11, 2026	21.96	21.98	20.93	21.06	21.06	-3.62%	1,325,176
Sep 10, 2026	22.09	22.15	21.54	21.85	21.85	-1.58%	1,108,418
Sep 9, 2026	22.31	22.65	21.66	22.20	22.20	-0.49%	2,057,709
Sep 8, 2026	21.83	22.34	21.58	22.31	22.31	2.34%	2,303,890
Sep 7, 2026	21.39	21.94	21.37	21.80	21.80	1.92%	1,603,224
Sep 4, 2026	21.20	21.75	21.00	21.39	21.39	1.37%	1,035,122
Sep 3, 2026	21.39	21.86	20.95	21.10	21.10	-2.45%	1,674,400
Sep 2, 2026	21.30	22.09	20.97	21.63	21.63	0.23%	2,431,808
Sep 1, 2026	20.44	21.91	20.44	21.58	21.58	5.94%	2,627,789
Aug 31, 2026	20.50	20.58	20.20	20.37	20.37	-0.63%	854,500
Aug 28, 2026	20.49	20.62	20.04	20.50	20.50	0.10%	884,108
Aug 27, 2026	20.36	20.66	20.33	20.48	20.48	1.74%	1,200,050
Aug 26, 2026	20.26	20.46	20.10	20.13	20.13	-1.18%	968,809
Aug 25, 2026	20.00	20.45	19.82	20.37	20.37	2.41%	878,211
Aug 24, 2026	20.00	20.25	19.75	19.89	19.89	-0.55%	663,776
Aug 21, 2026	20.18	20.29	19.69	20.00	20.00	-1.67%	692,304
Aug 20, 2026	20.29	20.54	19.38	20.34	20.34	0.20%	879,398
Aug 19, 2026	20.66	20.67	20.10	20.30	20.30	-2.26%	1,197,544
Aug 18, 2026	20.66	20.93	20.60	20.77	20.77	0.29%	1,060,057
Aug 17, 2026	20.27	20.72	20.05	20.71	20.71	2.17%	907,394
Aug 14, 2026	20.39	20.48	20.06	20.27	20.27	-0.59%	694,138
Aug 13, 2026	20.51	20.70	20.18	20.39	20.39	0.54%	1,104,346
Aug 12, 2026	20.14	20.45	20.03	20.28	20.28	0.10%	643,278
Aug 11, 2026	20.31	20.38	20.00	20.26	20.26	0.15%	889,254
Aug 10, 2026	20.07	20.42	20.00	20.23	20.23	0.60%	867,326
Aug 7, 2026	20.68	20.96	20.02	20.11	20.11	-3.55%	1,304,700
Aug 6, 2026	20.23	21.47	20.09	20.85	20.85	3.32%	2,044,040
Aug 5, 2026	20.25	20.35	19.70	20.18	20.18	0.35%	1,313,490
Aug 4, 2026	20.47	20.49	19.95	20.11	20.11	-0.89%	1,442,202
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