Skip to main content
Suzhou Weizhixiang Food Co., Ltd. (SHA:605089)
China flag China · Delayed Price · Currency is CNY
27.30
+0.43 (1.60%)
Mar 10, 2026, 3:00 PM CST

Suzhou Weizhixiang Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.1627.2226.6226.8726.87-1.07%915,598
Mar 6, 202626.4627.2426.4627.1627.161.88%734,088
Mar 5, 202626.9827.1026.5626.6626.66-0.41%714,872
Mar 4, 202627.3927.3926.3726.7726.77-2.41%1,558,688
Mar 3, 202627.7928.3127.3427.4327.43-1.58%1,625,411
Mar 2, 202627.5728.4727.4327.8727.870.18%1,864,142
Feb 27, 202627.5427.8427.4027.8227.821.05%791,954
Feb 26, 202627.8727.9427.3727.5327.53-1.01%881,844
Feb 25, 202627.4927.8827.4327.8127.810.94%1,241,304
Feb 24, 202627.6427.7827.2027.5527.550.29%1,027,436
Feb 13, 202627.7027.9827.4227.4727.47-0.36%1,134,938
Feb 12, 202628.4428.4427.5127.5727.57-2.48%1,719,518
Feb 11, 202628.4728.7128.2528.2728.27-1.33%1,505,564
Feb 10, 202629.4929.5428.6028.6528.65-2.88%1,854,106
Feb 9, 202629.9130.0829.2029.5029.501.69%1,852,800
Feb 6, 202629.1029.4428.9029.0129.01-0.65%1,670,704
Feb 5, 202629.1429.5528.9029.2029.200.21%1,767,882
Feb 4, 202628.8329.4128.6729.1429.140.73%1,668,306
Feb 3, 202629.3229.8628.8628.9328.93-0.82%1,990,498
Feb 2, 202629.4330.1629.1729.1729.17-2.38%1,821,126
Jan 30, 202629.7730.3629.2729.8829.881.81%2,479,606
Jan 29, 202629.5529.6528.8429.3529.35-1.05%2,244,210
Jan 28, 202630.5830.7329.5629.6629.66-3.76%2,506,200
Jan 27, 202631.6332.3530.4530.8230.82-4.73%3,802,464
Jan 26, 202631.0033.3731.0032.3532.352.70%4,603,387
Jan 23, 202633.0033.0030.3831.5031.501.12%6,826,952
Jan 22, 202630.1531.3330.1531.1531.151.93%5,006,036
Jan 21, 202630.1331.9929.6530.5630.561.43%9,816,047
Jan 20, 202627.4530.1327.4330.1330.1310.00%5,218,591
Jan 19, 202626.9327.6526.6427.3927.391.94%2,722,837
Jan 16, 202626.1526.8725.8626.8726.873.03%2,758,857
Jan 15, 202625.9726.3525.8726.0826.080.31%1,121,558
Jan 14, 202626.3026.4525.6826.0026.00-1.14%1,634,376
Jan 13, 202626.3826.6026.2026.3026.30-0.38%1,672,631
Jan 12, 202626.0026.4025.8826.4026.401.23%1,589,982
Jan 9, 202625.8726.3625.8126.0826.080.81%1,767,608
Jan 8, 202625.4225.8825.2225.8725.871.77%1,704,412
Jan 7, 202625.6325.6525.3725.4225.42-0.82%1,043,858
Jan 6, 202625.5425.7025.4725.6325.630.35%1,084,196
Jan 5, 202625.5325.5925.3125.5425.540.31%999,816
Dec 31, 202525.0325.4824.9625.4625.461.72%1,309,828
Dec 30, 202525.4425.4925.0025.0325.03-2.04%1,385,542
Dec 29, 202525.5525.6525.3025.5525.55-1,307,993
Dec 26, 202525.8025.8125.4325.5525.55-1.01%1,548,338
Dec 25, 202525.7525.8425.6625.8125.810.04%741,726
Dec 24, 202525.7725.8925.5825.8025.800.12%935,874
Dec 23, 202526.4226.5525.7225.7725.77-2.53%1,298,800
Dec 22, 202526.7526.7626.2226.4426.44-0.04%1,353,664
Dec 19, 202525.9926.6825.8226.4526.451.77%1,578,890
Dec 18, 202525.5926.3025.5925.9925.990.43%1,375,518
Dec 17, 202525.7125.9425.2525.8825.880.86%1,548,379
Dec 16, 202525.8826.4525.5625.6625.66-0.47%1,723,994
Dec 15, 202525.4225.8825.4025.7825.780.86%1,230,038
Dec 12, 202525.9226.0825.5125.5625.56-1.12%1,431,482
Dec 11, 202526.3526.5025.8025.8525.85-2.71%1,839,804
Dec 10, 202527.1127.3026.5326.5726.57-1.88%1,633,794
Dec 9, 202527.1827.5726.8127.0827.08-0.37%1,777,644
Dec 8, 202527.8227.9826.9727.1827.18-2.30%1,840,814
Dec 5, 202527.5528.0427.3027.8227.820.94%1,905,566
Dec 4, 202528.4028.4727.4827.5627.56-2.37%2,098,944
Dec 3, 202529.1129.6027.9828.2328.23-3.26%4,622,354
Dec 2, 202528.9829.7828.7229.1829.180.41%8,255,695
Dec 1, 202527.7929.2327.7029.0629.064.57%4,847,066
Nov 28, 202527.1727.7926.7627.7927.792.21%1,742,162
Nov 27, 202526.6227.2926.4227.1927.192.22%1,762,602
Nov 26, 202526.0926.6826.0926.6026.601.18%1,856,780
Nov 25, 202525.8626.4525.8026.2926.291.74%1,218,130
Nov 24, 202525.6126.0025.3425.8425.841.10%1,336,243
Nov 21, 202525.9126.7625.2125.5625.56-1.65%2,068,838
Nov 20, 202526.8926.9525.7825.9925.99-3.13%1,458,968
Nov 19, 202527.2827.4526.7326.8326.83-1.90%1,077,853
Nov 18, 202527.2127.3927.0827.3527.350.44%1,152,670
Nov 17, 202527.3727.4927.0027.2327.23-0.51%1,165,092
Nov 14, 202527.3027.6927.0327.3727.37-0.04%1,504,664
Nov 13, 202527.2627.4626.8627.3827.380.51%1,609,872
Nov 12, 202527.4027.6627.0327.2427.24-0.58%1,621,774
Nov 11, 202527.1127.8326.8027.4027.401.11%2,321,780
Nov 10, 202526.4727.2226.3027.1027.102.23%2,150,692
Nov 7, 202526.4827.1026.2326.5126.510.08%1,018,718
Nov 6, 202526.7526.8026.2826.4926.49-0.49%994,166
Nov 5, 202526.2626.9926.1426.6226.621.26%1,878,212
Nov 4, 202526.7626.7626.1026.2926.29-1.90%1,653,524
Nov 3, 202526.2227.2826.1526.8026.802.29%2,990,388
Oct 31, 202525.6826.3025.5926.2026.202.02%1,753,316
Oct 30, 202525.8625.8725.4825.6825.68-0.70%1,533,950
Oct 29, 202525.9526.1125.5625.8625.86-0.15%1,198,864
Oct 28, 202525.6326.3725.5625.9025.901.05%1,816,468
Oct 27, 202525.9525.9525.5225.6325.63-0.04%926,758
Oct 24, 202525.9026.0825.5825.6425.64-0.97%1,530,238
Oct 23, 202525.6326.1025.2625.8925.891.29%1,768,418
Oct 22, 202525.6026.0925.4725.5625.56-0.31%1,046,702
Oct 21, 202525.2725.7025.1825.6425.641.38%1,254,538
Oct 20, 202525.3225.5525.0725.2925.290.16%1,106,716
Oct 17, 202525.5125.7525.1825.2525.25-1.10%1,016,854
Oct 16, 202526.1126.2525.5125.5325.53-2.22%1,422,082
Oct 15, 202526.2226.2625.8126.1126.11-0.84%1,479,382
Oct 14, 202525.5726.5525.3526.3326.333.38%2,513,039
Oct 13, 202525.0025.8625.0025.4725.47-2.75%1,485,980
Oct 10, 202526.0226.4525.8926.1926.190.50%1,710,720
Oct 9, 202526.0126.2925.6026.0626.06-0.15%2,054,607