Zhe Jiang Li Zi Yuan Food Co.,Ltd. (SHA:605337)
China · Delayed Price · Currency is CNY 9.32
+0.17 (1.86%)
Aug 25, 2026, 11:29 AM CST
Zhe Jiang Li Zi Yuan Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.27 | 9.34 | 9.09 | 9.15 | 9.15 | -1.29% | 2,806,398 |
| Aug 21, 2026 | 9.50 | 9.53 | 9.13 | 9.27 | 9.27 | -3.84% | 5,573,165 |
| Aug 20, 2026 | 9.59 | 9.67 | 9.45 | 9.64 | 9.64 | 0.63% | 3,721,607 |
| Aug 19, 2026 | 9.85 | 9.95 | 9.57 | 9.58 | 9.58 | -3.13% | 4,786,210 |
| Aug 18, 2026 | 9.74 | 9.96 | 9.70 | 9.89 | 9.89 | 1.33% | 5,733,694 |
| Aug 17, 2026 | 9.65 | 9.85 | 9.55 | 9.76 | 9.76 | 1.04% | 4,253,150 |
| Aug 14, 2026 | 9.80 | 9.95 | 9.56 | 9.66 | 9.66 | -1.93% | 6,105,857 |
| Aug 13, 2026 | 9.81 | 10.03 | 9.68 | 9.85 | 9.85 | - | 6,629,326 |
| Aug 12, 2026 | 9.74 | 9.89 | 9.68 | 9.85 | 9.85 | 0.61% | 5,882,284 |
| Aug 11, 2026 | 9.88 | 10.04 | 9.75 | 9.79 | 9.79 | -1.31% | 9,753,632 |
| Aug 10, 2026 | 9.51 | 10.32 | 9.47 | 9.92 | 9.92 | 4.75% | 14,230,417 |
| Aug 7, 2026 | 9.45 | 9.57 | 9.28 | 9.47 | 9.47 | 0.21% | 5,656,721 |
| Aug 6, 2026 | 9.50 | 9.54 | 9.33 | 9.45 | 9.45 | -0.63% | 4,899,129 |
| Aug 5, 2026 | 9.52 | 9.60 | 9.42 | 9.51 | 9.51 | 0.32% | 5,565,110 |
| Aug 4, 2026 | 9.54 | 9.61 | 9.43 | 9.48 | 9.48 | -0.84% | 6,805,974 |
| Aug 3, 2026 | 9.61 | 9.69 | 9.43 | 9.56 | 9.56 | -1.04% | 7,650,774 |
| Jul 31, 2026 | 9.24 | 9.66 | 9.24 | 9.66 | 9.66 | 0.63% | 14,096,024 |
| Jul 30, 2026 | 9.82 | 10.20 | 9.48 | 9.60 | 9.60 | -1.54% | 23,749,924 |
| Jul 29, 2026 | 8.93 | 9.75 | 8.80 | 9.75 | 9.75 | 10.05% | 9,381,388 |
| Jul 28, 2026 | 8.50 | 8.91 | 8.48 | 8.86 | 8.86 | 3.99% | 4,605,404 |
| Jul 27, 2026 | 8.48 | 8.59 | 8.38 | 8.52 | 8.52 | 1.19% | 1,833,556 |
| Jul 24, 2026 | 8.65 | 8.74 | 8.42 | 8.42 | 8.42 | -3.33% | 2,297,900 |
| Jul 23, 2026 | 8.58 | 8.71 | 8.48 | 8.71 | 8.71 | 1.75% | 2,040,947 |
| Jul 22, 2026 | 8.63 | 8.73 | 8.45 | 8.56 | 8.56 | -0.93% | 2,659,863 |
| Jul 21, 2026 | 8.87 | 8.91 | 8.57 | 8.64 | 8.64 | -2.48% | 4,622,396 |
| Jul 20, 2026 | 8.71 | 9.06 | 8.71 | 8.86 | 8.86 | -0.45% | 3,747,297 |
| Jul 17, 2026 | 9.06 | 9.27 | 8.80 | 8.90 | 8.90 | -2.20% | 3,967,509 |
| Jul 16, 2026 | 8.83 | 9.15 | 8.83 | 9.10 | 9.10 | 2.25% | 3,572,032 |
| Jul 15, 2026 | 8.66 | 8.95 | 8.61 | 8.90 | 8.90 | 2.77% | 3,393,674 |
| Jul 14, 2026 | 8.51 | 8.67 | 8.42 | 8.66 | 8.66 | 1.76% | 2,442,796 |
| Jul 13, 2026 | 8.55 | 8.58 | 8.42 | 8.51 | 8.51 | -0.35% | 2,491,828 |
| Jul 10, 2026 | 8.45 | 8.63 | 8.24 | 8.54 | 8.54 | 2.03% | 2,954,968 |
| Jul 9, 2026 | 8.58 | 8.62 | 8.30 | 8.37 | 8.37 | -2.45% | 2,536,048 |
| Jul 8, 2026 | 8.55 | 8.61 | 8.37 | 8.58 | 8.58 | 1.06% | 2,342,765 |
| Jul 7, 2026 | 8.76 | 8.78 | 8.45 | 8.49 | 8.49 | -3.30% | 2,893,919 |
| Jul 6, 2026 | 8.69 | 8.87 | 8.65 | 8.78 | 8.78 | 0.92% | 3,288,170 |
| Jul 3, 2026 | 8.51 | 8.74 | 8.45 | 8.70 | 8.70 | 2.59% | 3,705,695 |
| Jul 2, 2026 | 8.40 | 8.62 | 8.38 | 8.48 | 8.48 | 0.71% | 3,404,336 |
| Jul 1, 2026 | 8.18 | 8.57 | 8.16 | 8.42 | 8.42 | 2.68% | 4,670,600 |
| Jun 30, 2026 | 8.44 | 8.46 | 8.11 | 8.20 | 8.20 | -2.84% | 3,451,152 |
| Jun 29, 2026 | 8.28 | 8.49 | 8.03 | 8.44 | 8.44 | 1.32% | 4,300,747 |
| Jun 26, 2026 | 8.61 | 8.62 | 8.31 | 8.33 | 8.33 | -3.25% | 3,253,062 |
| Jun 25, 2026 | 8.65 | 8.75 | 8.52 | 8.61 | 8.61 | -0.92% | 2,565,020 |
| Jun 24, 2026 | 8.88 | 8.95 | 8.66 | 8.69 | 8.69 | -2.25% | 2,819,498 |
| Jun 23, 2026 | 8.73 | 9.02 | 8.66 | 8.89 | 8.89 | 2.18% | 3,664,564 |
| Jun 22, 2026 | 8.58 | 8.73 | 8.44 | 8.70 | 8.70 | 1.28% | 3,587,761 |
| Jun 18, 2026 | 8.86 | 8.94 | 8.70 | 8.82 | 8.59 | -0.56% | 2,539,957 |
| Jun 17, 2026 | 9.01 | 9.02 | 8.84 | 8.87 | 8.64 | -1.99% | 3,002,088 |
| Jun 16, 2026 | 9.15 | 9.16 | 8.95 | 9.05 | 8.81 | -0.98% | 4,003,130 |
| Jun 15, 2026 | 9.35 | 9.48 | 9.11 | 9.14 | 8.90 | -1.51% | 4,094,848 |