Zhe Jiang Li Zi Yuan Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	9.09	9.34	9.04	9.28	9.04	2.77%	3,726,912
Jun 11, 2026	9.10	9.18	8.91	9.03	8.79	-1.63%	2,980,168
Jun 10, 2026	9.19	9.28	9.07	9.18	8.94	-0.76%	2,533,161
Jun 9, 2026	9.21	9.35	9.12	9.25	9.01	-0.22%	2,113,345
Jun 8, 2026	9.36	9.50	9.16	9.27	9.03	-2.22%	2,720,848
Jun 5, 2026	9.42	9.59	9.34	9.48	9.23	0.64%	2,559,668
Jun 4, 2026	9.67	9.75	9.37	9.42	9.17	-2.69%	3,251,885
Jun 3, 2026	9.88	9.88	9.58	9.68	9.43	-1.73%	3,518,550
Jun 2, 2026	10.10	10.11	9.83	9.85	9.59	-2.86%	3,995,400
Jun 1, 2026	9.81	10.20	9.72	10.14	9.88	2.11%	4,819,092
May 29, 2026	9.60	10.08	9.60	9.93	9.67	2.16%	5,177,673
May 28, 2026	9.98	9.98	9.57	9.72	9.47	-3.57%	4,798,827
May 27, 2026	9.77	10.16	9.47	10.08	9.82	3.07%	7,200,754
May 26, 2026	9.94	9.94	9.69	9.78	9.52	-1.71%	2,796,568
May 25, 2026	9.97	10.06	9.86	9.95	9.69	-0.40%	2,134,633
May 22, 2026	9.90	10.04	9.88	9.99	9.73	-	2,479,098
May 21, 2026	10.23	10.32	9.95	9.99	9.73	-2.15%	3,071,591
May 20, 2026	10.30	10.35	10.18	10.21	9.94	-0.87%	2,127,310
May 19, 2026	10.25	10.39	10.21	10.30	10.03	0.49%	2,383,809
May 18, 2026	10.25	10.30	10.13	10.25	9.98	-0.68%	3,364,519
May 15, 2026	10.50	10.50	10.26	10.32	10.05	-1.62%	3,508,806
May 14, 2026	10.55	10.63	10.40	10.49	10.22	-0.10%	3,362,214
May 13, 2026	10.63	10.63	10.43	10.50	10.23	-0.76%	3,685,672
May 12, 2026	10.86	10.86	10.56	10.58	10.30	-2.04%	4,036,426
May 11, 2026	10.81	10.83	10.68	10.80	10.52	0.09%	2,805,984
May 8, 2026	10.69	10.80	10.65	10.79	10.51	0.56%	2,713,335
May 7, 2026	10.83	10.89	10.70	10.73	10.45	-1.11%	3,456,448
May 6, 2026	10.88	10.91	10.79	10.85	10.57	0.09%	2,819,668
Apr 30, 2026	10.83	10.99	10.82	10.84	10.56	-	2,785,064
Apr 29, 2026	10.51	10.93	10.51	10.84	10.56	1.98%	5,424,052
Apr 28, 2026	10.97	11.05	10.55	10.63	10.35	-4.15%	7,513,204
Apr 27, 2026	11.02	11.12	10.84	11.09	10.80	0.73%	3,569,950
Apr 24, 2026	10.96	11.07	10.89	11.01	10.72	-	2,672,240
Apr 23, 2026	11.01	11.13	10.90	11.01	10.72	0.18%	3,281,841
Apr 22, 2026	11.05	11.05	10.98	10.99	10.70	-0.90%	2,025,806
Apr 21, 2026	10.98	11.17	10.98	11.09	10.80	0.45%	2,715,162
Apr 20, 2026	11.03	11.06	10.91	11.04	10.75	0.27%	2,308,971
Apr 17, 2026	11.04	11.11	10.94	11.01	10.72	-0.90%	2,654,742
Apr 16, 2026	10.93	11.13	10.86	11.11	10.82	1.55%	4,010,682
Apr 15, 2026	10.90	10.97	10.83	10.94	10.65	0.46%	2,261,260
Apr 14, 2026	10.92	10.95	10.80	10.89	10.61	-	2,245,079
Apr 13, 2026	10.91	10.95	10.84	10.89	10.61	-0.46%	1,772,660
Apr 10, 2026	10.90	11.05	10.85	10.94	10.65	0.83%	2,438,194
Apr 9, 2026	10.95	11.00	10.78	10.85	10.57	-1.54%	2,418,934
Apr 8, 2026	10.89	11.03	10.85	11.02	10.73	2.42%	3,321,118