Zhe Jiang Li Zi Yuan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	12.03	12.05	11.96	12.02	12.02	-0.33%	4,548,341
Jan 8, 2026	11.90	12.12	11.88	12.06	12.06	0.33%	5,920,528
Jan 7, 2026	12.02	12.09	11.97	12.02	12.02	-0.25%	3,720,894
Jan 6, 2026	11.95	12.05	11.90	12.05	12.05	1.09%	4,407,369
Jan 5, 2026	11.89	11.92	11.83	11.92	11.92	0.25%	4,693,996
Dec 31, 2025	11.85	11.89	11.75	11.89	11.89	0.25%	3,675,544
Dec 30, 2025	12.03	12.03	11.80	11.86	11.86	-0.92%	4,626,358
Dec 29, 2025	12.11	12.12	11.92	11.97	11.97	-1.24%	4,275,700
Dec 26, 2025	12.29	12.35	12.10	12.12	12.12	-1.30%	4,828,991
Dec 25, 2025	12.35	12.39	12.24	12.28	12.28	-0.57%	4,674,492
Dec 24, 2025	12.38	12.55	12.27	12.35	12.35	-1.12%	4,499,503
Dec 23, 2025	12.80	12.92	12.41	12.49	12.49	-1.73%	8,330,333
Dec 22, 2025	12.69	12.80	12.54	12.71	12.71	0.16%	8,694,757
Dec 19, 2025	12.29	12.76	12.23	12.69	12.69	3.09%	10,252,008
Dec 18, 2025	12.30	12.55	12.24	12.31	12.31	-0.40%	8,861,548
Dec 17, 2025	12.19	12.60	11.91	12.36	12.36	2.23%	12,466,540
Dec 16, 2025	12.12	12.48	12.08	12.09	12.09	-0.66%	8,702,010
Dec 15, 2025	11.64	12.50	11.60	12.17	12.17	4.64%	10,299,150
Dec 12, 2025	11.75	11.75	11.56	11.63	11.63	-0.77%	3,430,422
Dec 11, 2025	12.13	12.14	11.70	11.72	11.72	-2.90%	6,976,760
Dec 10, 2025	12.29	12.45	12.02	12.07	12.07	-1.63%	6,661,356
Dec 9, 2025	11.99	12.56	11.96	12.27	12.27	1.91%	9,405,876
Dec 8, 2025	12.09	12.12	11.98	12.04	12.04	-0.41%	3,186,298
Dec 5, 2025	12.10	12.11	11.86	12.09	12.09	1.09%	3,205,196
Dec 4, 2025	12.25	12.38	11.95	11.96	11.96	-3.08%	4,873,623