Zhe Jiang Li Zi Yuan Food Co.,Ltd. (SHA:605337)
China · Delayed Price · Currency is CNY 9.29
+0.19 (2.09%)
Sep 30, 2026, 3:00 PM CST
Zhe Jiang Li Zi Yuan Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.11 | 9.35 | 9.07 | 9.29 | 9.29 | 2.09% | 4,646,088 |
| Sep 29, 2026 | 9.04 | 9.12 | 8.99 | 9.10 | 9.10 | 0.66% | 1,867,942 |
| Sep 28, 2026 | 8.99 | 9.12 | 8.99 | 9.04 | 9.04 | 0.33% | 2,541,509 |
| Sep 24, 2026 | 9.03 | 9.12 | 8.96 | 9.01 | 9.01 | -0.22% | 1,786,550 |
| Sep 23, 2026 | 9.13 | 9.19 | 9.03 | 9.03 | 9.03 | -1.10% | 2,075,770 |
| Sep 22, 2026 | 9.04 | 9.21 | 9.00 | 9.13 | 9.13 | 0.55% | 2,982,620 |
| Sep 21, 2026 | 8.96 | 9.13 | 8.86 | 9.08 | 9.08 | 2.02% | 3,469,898 |
| Sep 18, 2026 | 8.80 | 9.06 | 8.80 | 8.90 | 8.90 | 1.02% | 2,368,268 |
| Sep 17, 2026 | 8.76 | 8.85 | 8.71 | 8.81 | 8.81 | -0.56% | 2,124,111 |
| Sep 16, 2026 | 8.81 | 8.89 | 8.73 | 8.86 | 8.86 | 0.11% | 1,984,368 |
| Sep 15, 2026 | 9.02 | 9.08 | 8.83 | 8.85 | 8.85 | -2.32% | 2,694,782 |
| Sep 14, 2026 | 9.03 | 9.15 | 8.95 | 9.06 | 9.06 | 0.33% | 2,892,063 |
| Sep 11, 2026 | 9.26 | 9.36 | 8.98 | 9.03 | 9.03 | -3.42% | 4,692,968 |
| Sep 10, 2026 | 9.65 | 9.66 | 9.30 | 9.35 | 9.35 | -3.01% | 3,546,020 |
| Sep 9, 2026 | 9.76 | 9.76 | 9.56 | 9.64 | 9.64 | -1.23% | 3,381,700 |
| Sep 8, 2026 | 9.66 | 9.81 | 9.64 | 9.76 | 9.76 | 1.04% | 4,787,739 |
| Sep 7, 2026 | 9.49 | 9.66 | 9.46 | 9.66 | 9.66 | 2.11% | 4,339,271 |
| Sep 4, 2026 | 9.27 | 9.56 | 9.23 | 9.46 | 9.46 | 2.38% | 4,879,134 |
| Sep 3, 2026 | 9.35 | 9.46 | 9.23 | 9.24 | 9.24 | -1.39% | 2,768,642 |
| Sep 2, 2026 | 9.50 | 9.54 | 9.30 | 9.37 | 9.37 | -2.09% | 3,456,268 |
| Sep 1, 2026 | 9.30 | 9.65 | 9.28 | 9.57 | 9.57 | 2.57% | 4,565,590 |
| Aug 31, 2026 | 9.46 | 9.53 | 9.30 | 9.33 | 9.33 | -1.37% | 2,951,066 |
| Aug 28, 2026 | 9.24 | 9.48 | 9.20 | 9.46 | 9.46 | 2.38% | 3,481,700 |
| Aug 27, 2026 | 9.25 | 9.34 | 9.17 | 9.24 | 9.24 | -0.22% | 2,888,618 |
| Aug 26, 2026 | 9.30 | 9.44 | 9.25 | 9.26 | 9.26 | -1.07% | 2,610,768 |
| Aug 25, 2026 | 9.10 | 9.38 | 9.10 | 9.36 | 9.36 | 2.30% | 2,907,660 |
| 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 |