Zhe Jiang Li Zi Yuan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.60	10.08	9.60	9.93	9.93	2.16%	5,177,673
May 28, 2026	9.98	9.98	9.57	9.72	9.72	-3.57%	4,798,827
May 27, 2026	9.77	10.16	9.47	10.08	10.08	3.07%	7,200,754
May 26, 2026	9.94	9.94	9.69	9.78	9.78	-1.71%	2,796,568
May 25, 2026	9.97	10.06	9.86	9.95	9.95	-0.40%	2,134,633
May 22, 2026	9.90	10.04	9.88	9.99	9.99	-	2,479,098
May 21, 2026	10.23	10.32	9.95	9.99	9.99	-2.15%	3,071,591
May 20, 2026	10.30	10.35	10.18	10.21	10.21	-0.87%	2,127,310
May 19, 2026	10.25	10.39	10.21	10.30	10.30	0.49%	2,383,809
May 18, 2026	10.25	10.30	10.13	10.25	10.25	-0.68%	3,364,519
May 15, 2026	10.50	10.50	10.26	10.32	10.32	-1.62%	3,508,806
May 14, 2026	10.55	10.63	10.40	10.49	10.49	-0.10%	3,362,214
May 13, 2026	10.63	10.63	10.43	10.50	10.50	-0.76%	3,685,672
May 12, 2026	10.86	10.86	10.56	10.58	10.58	-2.04%	4,036,426
May 11, 2026	10.81	10.83	10.68	10.80	10.80	0.09%	2,805,984
May 8, 2026	10.69	10.80	10.65	10.79	10.79	0.56%	2,713,335
May 7, 2026	10.83	10.89	10.70	10.73	10.73	-1.11%	3,456,448
May 6, 2026	10.88	10.91	10.79	10.85	10.85	0.09%	2,819,668
Apr 30, 2026	10.83	10.99	10.82	10.84	10.84	-	2,785,064
Apr 29, 2026	10.51	10.93	10.51	10.84	10.84	1.98%	5,424,052
Apr 28, 2026	10.97	11.05	10.55	10.63	10.63	-4.15%	7,513,204
Apr 27, 2026	11.02	11.12	10.84	11.09	11.09	0.73%	3,569,950
Apr 24, 2026	10.96	11.07	10.89	11.01	11.01	-	2,672,240
Apr 23, 2026	11.01	11.13	10.90	11.01	11.01	0.18%	3,281,841
Apr 22, 2026	11.05	11.05	10.98	10.99	10.99	-0.90%	2,025,806
Apr 21, 2026	10.98	11.17	10.98	11.09	11.09	0.45%	2,715,162
Apr 20, 2026	11.03	11.06	10.91	11.04	11.04	0.27%	2,308,971
Apr 17, 2026	11.04	11.11	10.94	11.01	11.01	-0.90%	2,654,742
Apr 16, 2026	10.93	11.13	10.86	11.11	11.11	1.55%	4,010,682
Apr 15, 2026	10.90	10.97	10.83	10.94	10.94	0.46%	2,261,260
Apr 14, 2026	10.92	10.95	10.80	10.89	10.89	-	2,245,079
Apr 13, 2026	10.91	10.95	10.84	10.89	10.89	-0.46%	1,772,660
Apr 10, 2026	10.90	11.05	10.85	10.94	10.94	0.83%	2,438,194
Apr 9, 2026	10.95	11.00	10.78	10.85	10.85	-1.54%	2,418,934
Apr 8, 2026	10.89	11.03	10.85	11.02	11.02	2.42%	3,321,118
Apr 7, 2026	10.63	10.76	10.53	10.76	10.76	1.41%	1,967,512
Apr 3, 2026	10.81	10.85	10.58	10.61	10.61	-2.03%	2,272,618
Apr 2, 2026	10.92	10.98	10.77	10.83	10.83	-0.82%	1,752,442
Apr 1, 2026	10.95	10.99	10.84	10.92	10.92	0.74%	2,278,090
Mar 31, 2026	10.91	11.09	10.82	10.84	10.84	-0.91%	3,133,674
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