Skip to main content
Suzhou Weizhixiang Food Co., Ltd. (SHA:605089)
China flag China · Delayed Price · Currency is CNY
27.54
-1.04 (-3.64%)
Apr 29, 2026, 3:00 PM CST

Suzhou Weizhixiang Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5527.8326.2126.93--5.77%2,740,400
Apr 28, 202628.3031.0828.3028.5828.580.70%10,383,350
Apr 27, 202627.6428.5627.1028.3828.382.68%7,358,274
Apr 24, 202627.2927.7026.9027.6427.641.32%2,632,246
Apr 23, 202627.2927.4127.0027.2827.28-0.04%1,758,818
Apr 22, 202626.3027.2926.3027.2927.292.94%2,383,622
Apr 21, 202625.8326.5525.7226.5126.512.24%1,630,218
Apr 20, 202625.4926.0825.1925.9325.932.25%2,310,486
Apr 17, 202625.4325.8025.1225.3625.36-0.16%1,315,832
Apr 16, 202624.9325.4024.7225.4025.401.84%1,982,168
Apr 15, 202624.8624.9924.6424.9424.940.32%1,365,392
Apr 14, 202625.1425.2024.3824.8624.86-0.64%2,033,704
Apr 13, 202625.5525.5524.4825.0225.02-2.27%3,054,760
Apr 10, 202625.4025.8825.1525.6025.601.19%1,623,290
Apr 9, 202624.9425.3824.8325.3025.301.40%1,252,290
Apr 8, 202624.7125.0124.5424.9524.951.67%1,054,466
Apr 7, 202624.4924.7224.0024.5424.540.20%1,619,190
Apr 3, 202624.3724.6823.9724.4924.490.08%1,645,508
Apr 2, 202623.9524.4723.7224.4724.472.17%1,577,652
Apr 1, 202623.5924.0723.4523.9523.953.01%1,495,166
Mar 31, 202623.3823.5823.2423.2523.250.04%1,710,500
Mar 30, 202622.7423.4022.7023.2423.240.39%1,450,084
Mar 27, 202622.4923.2622.4423.1523.151.67%1,168,728
Mar 26, 202623.6123.6122.4822.7722.77-2.23%1,608,650
Mar 25, 202623.4723.7023.0623.2923.29-0.64%1,523,576
Mar 24, 202623.3223.5822.9223.4423.441.91%1,053,942
Mar 23, 202624.2024.2022.6323.0023.00-5.74%1,345,640
Mar 20, 202625.0925.3824.3324.4024.40-2.83%892,938
Mar 19, 202625.5025.7225.0225.1125.11-2.30%844,366
Mar 18, 202625.6525.8025.4725.7025.70-0.08%640,008
Mar 17, 202626.3226.3825.6325.7225.72-1.94%818,088
Mar 16, 202626.1426.5726.0026.2326.230.11%705,776
Mar 13, 202626.1226.6126.1226.2026.20-0.46%784,332
Mar 12, 202626.7426.9026.3126.3226.32-1.35%637,076
Mar 11, 202627.4727.4726.6526.6826.68-2.27%858,704
Mar 10, 202627.0227.4727.0227.3027.301.60%959,408
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