Zhe Jiang Li Zi Yuan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.87	10.97	10.80	10.94	10.94	-	2,507,984
Mar 27, 2026	10.60	10.94	10.58	10.94	10.94	2.43%	4,064,399
Mar 26, 2026	10.76	10.86	10.64	10.68	10.68	-0.65%	2,530,900
Mar 25, 2026	10.65	10.77	10.60	10.75	10.75	1.51%	2,794,549
Mar 24, 2026	10.40	10.59	10.31	10.59	10.59	3.02%	3,959,822
Mar 23, 2026	10.65	10.69	10.25	10.28	10.28	-4.81%	6,181,923
Mar 20, 2026	11.15	11.22	10.79	10.80	10.80	-3.14%	4,785,656
Mar 19, 2026	11.20	11.33	11.11	11.15	11.15	-2.11%	4,051,426
Mar 18, 2026	11.35	11.41	11.23	11.39	11.39	-	3,132,792
Mar 17, 2026	11.47	11.61	11.38	11.39	11.39	-0.70%	4,689,278
Mar 16, 2026	11.45	11.50	11.36	11.47	11.47	0.26%	3,633,914
Mar 13, 2026	11.44	11.55	11.40	11.44	11.44	-	3,684,460
Mar 12, 2026	11.52	11.54	11.41	11.44	11.44	-0.61%	3,693,130
Mar 11, 2026	11.54	11.56	11.45	11.51	11.51	-0.26%	2,942,922
Mar 10, 2026	11.45	11.56	11.45	11.54	11.54	1.14%	3,698,116
Mar 9, 2026	11.40	11.50	11.32	11.41	11.41	-0.95%	4,864,758
Mar 6, 2026	11.23	11.53	11.21	11.52	11.52	2.31%	5,357,458
Mar 5, 2026	11.31	11.43	11.23	11.26	11.26	-	5,175,444
Mar 4, 2026	11.28	11.37	11.15	11.26	11.26	-1.05%	5,938,076
Mar 3, 2026	11.58	11.73	11.35	11.38	11.38	-2.15%	8,062,048
Mar 2, 2026	11.90	11.91	11.60	11.63	11.63	-2.92%	9,458,798
Feb 27, 2026	11.89	11.99	11.88	11.98	11.98	0.59%	4,716,473
Feb 26, 2026	12.00	12.02	11.88	11.91	11.91	-0.75%	6,414,442
Feb 25, 2026	11.92	12.04	11.88	12.00	12.00	0.67%	8,451,596
Feb 24, 2026	11.90	11.93	11.84	11.92	11.92	0.68%	7,866,643
Feb 13, 2026	12.18	12.21	11.80	11.84	11.84	-2.39%	12,444,100
Feb 12, 2026	12.48	12.48	12.10	12.13	12.13	-2.57%	11,351,360
Feb 11, 2026	12.60	12.62	12.40	12.45	12.45	-1.19%	8,217,097
Feb 10, 2026	12.84	12.84	12.55	12.60	12.60	-2.25%	9,742,625
Feb 9, 2026	12.81	12.96	12.67	12.89	12.89	0.86%	9,601,788
Feb 6, 2026	12.89	13.15	12.70	12.78	12.78	-1.84%	10,497,330
Feb 5, 2026	12.96	13.29	12.95	13.02	13.02	-0.53%	12,238,154
Feb 4, 2026	13.18	13.24	12.85	13.09	13.09	-0.61%	17,036,509
Feb 3, 2026	14.18	14.44	13.04	13.17	13.17	-6.20%	32,885,334
Feb 2, 2026	14.55	14.95	14.04	14.04	14.04	-3.77%	32,200,804
Jan 30, 2026	13.64	14.78	13.64	14.59	14.59	7.12%	39,107,930
Jan 29, 2026	13.50	13.88	13.11	13.62	13.62	0.44%	26,983,500
Jan 28, 2026	12.77	13.95	12.70	13.56	13.56	5.85%	38,859,772
Jan 27, 2026	12.91	13.11	12.66	12.81	12.81	-0.85%	18,160,943
Jan 26, 2026	12.55	13.00	12.45	12.92	12.92	2.70%	11,925,690
Jan 23, 2026	12.39	12.63	12.28	12.58	12.58	1.62%	7,848,635
Jan 22, 2026	12.02	12.42	12.01	12.38	12.38	2.82%	7,460,539
Jan 21, 2026	12.19	12.20	11.99	12.04	12.04	-1.15%	4,128,413
Jan 20, 2026	12.21	12.24	12.13	12.18	12.18	-0.16%	5,673,558
Jan 19, 2026	12.01	12.22	11.98	12.20	12.20	1.92%	6,471,543
Jan 16, 2026	12.03	12.05	11.94	11.97	11.97	-0.42%	3,111,209
Jan 15, 2026	12.02	12.11	11.98	12.02	12.02	-	3,959,754
Jan 14, 2026	12.00	12.14	11.88	12.02	12.02	0.08%	5,852,669
Jan 13, 2026	12.18	12.27	11.98	12.01	12.01	-1.40%	7,029,270
Jan 12, 2026	12.03	12.18	11.97	12.18	12.18	1.33%	6,545,036