Zhe Jiang Li Zi Yuan Food Co.,Ltd. (SHA:605337)
China
· Delayed Price · Currency is CNY 11.53
+0.12 (1.05%)
Mar 10, 2026, 1:15 PM CST
Zhe Jiang Li Zi Yuan Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | - | 1.23% | 2,412,614 |
| Mar 9, 2026 | 11.40 | 11.50 | 11.32 | 11.41 | 11.41 | -0.95% | 4,864,758 |
| Mar 6, 2026 | 11.23 | 11.53 | 11.21 | 11.52 | 11.52 | 2.31% | 5,357,458 |
| Mar 5, 2026 | 11.31 | 11.43 | 11.23 | 11.26 | 11.26 | - | 5,175,444 |
| Mar 4, 2026 | 11.28 | 11.37 | 11.15 | 11.26 | 11.26 | -1.05% | 5,938,076 |
| Mar 3, 2026 | 11.58 | 11.73 | 11.35 | 11.38 | 11.38 | -2.15% | 8,062,048 |
| Mar 2, 2026 | 11.90 | 11.91 | 11.60 | 11.63 | 11.63 | -2.92% | 9,458,798 |
| Feb 27, 2026 | 11.89 | 11.99 | 11.88 | 11.98 | 11.98 | 0.59% | 4,716,473 |
| Feb 26, 2026 | 12.00 | 12.02 | 11.88 | 11.91 | 11.91 | -0.75% | 6,414,442 |
| Feb 25, 2026 | 11.92 | 12.04 | 11.88 | 12.00 | 12.00 | 0.67% | 8,451,596 |
| Feb 24, 2026 | 11.90 | 11.93 | 11.84 | 11.92 | 11.92 | 0.68% | 7,866,643 |
| Feb 13, 2026 | 12.18 | 12.21 | 11.80 | 11.84 | 11.84 | -2.39% | 12,444,100 |
| Feb 12, 2026 | 12.48 | 12.48 | 12.10 | 12.13 | 12.13 | -2.57% | 11,351,360 |
| Feb 11, 2026 | 12.60 | 12.62 | 12.40 | 12.45 | 12.45 | -1.19% | 8,217,097 |
| Feb 10, 2026 | 12.84 | 12.84 | 12.55 | 12.60 | 12.60 | -2.25% | 9,742,625 |
| Feb 9, 2026 | 12.81 | 12.96 | 12.67 | 12.89 | 12.89 | 0.86% | 9,601,788 |
| Feb 6, 2026 | 12.89 | 13.15 | 12.70 | 12.78 | 12.78 | -1.84% | 10,497,330 |
| Feb 5, 2026 | 12.96 | 13.29 | 12.95 | 13.02 | 13.02 | -0.53% | 12,238,154 |
| Feb 4, 2026 | 13.18 | 13.24 | 12.85 | 13.09 | 13.09 | -0.61% | 17,036,509 |
| Feb 3, 2026 | 14.18 | 14.44 | 13.04 | 13.17 | 13.17 | -6.20% | 32,885,334 |
| Feb 2, 2026 | 14.55 | 14.95 | 14.04 | 14.04 | 14.04 | -3.77% | 32,200,804 |
| Jan 30, 2026 | 13.64 | 14.78 | 13.64 | 14.59 | 14.59 | 7.12% | 39,107,930 |
| Jan 29, 2026 | 13.50 | 13.88 | 13.11 | 13.62 | 13.62 | 0.44% | 26,983,500 |
| Jan 28, 2026 | 12.77 | 13.95 | 12.70 | 13.56 | 13.56 | 5.85% | 38,859,772 |
| Jan 27, 2026 | 12.91 | 13.11 | 12.66 | 12.81 | 12.81 | -0.85% | 18,160,943 |
| Jan 26, 2026 | 12.55 | 13.00 | 12.45 | 12.92 | 12.92 | 2.70% | 11,925,690 |
| Jan 23, 2026 | 12.39 | 12.63 | 12.28 | 12.58 | 12.58 | 1.62% | 7,848,635 |
| Jan 22, 2026 | 12.02 | 12.42 | 12.01 | 12.38 | 12.38 | 2.82% | 7,460,539 |
| Jan 21, 2026 | 12.19 | 12.20 | 11.99 | 12.04 | 12.04 | -1.15% | 4,128,413 |
| Jan 20, 2026 | 12.21 | 12.24 | 12.13 | 12.18 | 12.18 | -0.16% | 5,673,558 |
| Jan 19, 2026 | 12.01 | 12.22 | 11.98 | 12.20 | 12.20 | 1.92% | 6,471,543 |
| Jan 16, 2026 | 12.03 | 12.05 | 11.94 | 11.97 | 11.97 | -0.42% | 3,111,209 |
| Jan 15, 2026 | 12.02 | 12.11 | 11.98 | 12.02 | 12.02 | - | 3,959,754 |
| Jan 14, 2026 | 12.00 | 12.14 | 11.88 | 12.02 | 12.02 | 0.08% | 5,852,669 |
| Jan 13, 2026 | 12.18 | 12.27 | 11.98 | 12.01 | 12.01 | -1.40% | 7,029,270 |
| Jan 12, 2026 | 12.03 | 12.18 | 11.97 | 12.18 | 12.18 | 1.33% | 6,545,036 |
| Jan 9, 2026 | 12.03 | 12.05 | 11.96 | 12.02 | 12.02 | -0.33% | 4,548,341 |
| Jan 8, 2026 | 11.90 | 12.12 | 11.88 | 12.06 | 12.06 | 0.33% | 5,920,528 |
| Jan 7, 2026 | 12.02 | 12.09 | 11.97 | 12.02 | 12.02 | -0.25% | 3,720,894 |
| Jan 6, 2026 | 11.95 | 12.05 | 11.90 | 12.05 | 12.05 | 1.09% | 4,407,369 |
| Jan 5, 2026 | 11.89 | 11.92 | 11.83 | 11.92 | 11.92 | 0.25% | 4,693,996 |
| Dec 31, 2025 | 11.85 | 11.89 | 11.75 | 11.89 | 11.89 | 0.25% | 3,675,544 |
| Dec 30, 2025 | 12.03 | 12.03 | 11.80 | 11.86 | 11.86 | -0.92% | 4,626,358 |
| Dec 29, 2025 | 12.11 | 12.12 | 11.92 | 11.97 | 11.97 | -1.24% | 4,275,700 |
| Dec 26, 2025 | 12.29 | 12.35 | 12.10 | 12.12 | 12.12 | -1.30% | 4,828,991 |
| Dec 25, 2025 | 12.35 | 12.39 | 12.24 | 12.28 | 12.28 | -0.57% | 4,674,492 |
| Dec 24, 2025 | 12.38 | 12.55 | 12.27 | 12.35 | 12.35 | -1.12% | 4,499,503 |
| Dec 23, 2025 | 12.80 | 12.92 | 12.41 | 12.49 | 12.49 | -1.73% | 8,330,333 |
| Dec 22, 2025 | 12.69 | 12.80 | 12.54 | 12.71 | 12.71 | 0.16% | 8,694,757 |
| Dec 19, 2025 | 12.29 | 12.76 | 12.23 | 12.69 | 12.69 | 3.09% | 10,252,008 |
| Dec 18, 2025 | 12.30 | 12.55 | 12.24 | 12.31 | 12.31 | -0.40% | 8,861,548 |
| Dec 17, 2025 | 12.19 | 12.60 | 11.91 | 12.36 | 12.36 | 2.23% | 12,466,540 |
| Dec 16, 2025 | 12.12 | 12.48 | 12.08 | 12.09 | 12.09 | -0.66% | 8,702,010 |
| Dec 15, 2025 | 11.64 | 12.50 | 11.60 | 12.17 | 12.17 | 4.64% | 10,299,150 |
| Dec 12, 2025 | 11.75 | 11.75 | 11.56 | 11.63 | 11.63 | -0.77% | 3,430,422 |
| Dec 11, 2025 | 12.13 | 12.14 | 11.70 | 11.72 | 11.72 | -2.90% | 6,976,760 |
| Dec 10, 2025 | 12.29 | 12.45 | 12.02 | 12.07 | 12.07 | -1.63% | 6,661,356 |
| Dec 9, 2025 | 11.99 | 12.56 | 11.96 | 12.27 | 12.27 | 1.91% | 9,405,876 |
| Dec 8, 2025 | 12.09 | 12.12 | 11.98 | 12.04 | 12.04 | -0.41% | 3,186,298 |
| Dec 5, 2025 | 12.10 | 12.11 | 11.86 | 12.09 | 12.09 | 1.09% | 3,205,196 |
| Dec 4, 2025 | 12.25 | 12.38 | 11.95 | 11.96 | 11.96 | -3.08% | 4,873,623 |
| Dec 3, 2025 | 12.40 | 12.42 | 12.18 | 12.34 | 12.34 | -0.48% | 4,847,810 |
| Dec 2, 2025 | 12.14 | 12.48 | 12.08 | 12.40 | 12.40 | 1.56% | 7,598,801 |
| Dec 1, 2025 | 12.05 | 12.33 | 12.03 | 12.21 | 12.21 | 0.99% | 5,258,746 |
| Nov 28, 2025 | 11.88 | 12.14 | 11.77 | 12.09 | 12.09 | 1.77% | 5,150,036 |
| Nov 27, 2025 | 12.00 | 12.05 | 11.85 | 11.88 | 11.88 | -0.59% | 3,817,580 |
| Nov 26, 2025 | 11.88 | 12.05 | 11.85 | 11.95 | 11.95 | 0.34% | 4,471,528 |
| Nov 25, 2025 | 11.86 | 12.00 | 11.81 | 11.91 | 11.91 | 0.59% | 3,611,492 |
| Nov 24, 2025 | 11.86 | 12.02 | 11.72 | 11.84 | 11.84 | -0.17% | 4,190,174 |
| Nov 21, 2025 | 12.30 | 12.41 | 11.85 | 11.86 | 11.86 | -3.81% | 5,993,935 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.30 | 12.33 | 12.33 | -1.99% | 4,641,852 |
| Nov 19, 2025 | 12.73 | 12.79 | 12.51 | 12.58 | 12.58 | -1.02% | 4,627,276 |
| Nov 18, 2025 | 12.85 | 12.85 | 12.63 | 12.71 | 12.71 | -1.09% | 5,117,473 |
| Nov 17, 2025 | 12.87 | 12.95 | 12.76 | 12.85 | 12.85 | -0.77% | 4,936,411 |
| Nov 14, 2025 | 13.13 | 13.31 | 12.95 | 12.95 | 12.95 | -1.82% | 7,238,000 |
| Nov 13, 2025 | 13.17 | 13.23 | 12.95 | 13.19 | 13.19 | 0.15% | 8,422,484 |
| Nov 12, 2025 | 13.48 | 13.60 | 13.15 | 13.17 | 13.17 | -1.13% | 11,369,780 |
| Nov 11, 2025 | 13.49 | 13.83 | 13.16 | 13.32 | 13.32 | 3.02% | 24,484,870 |
| Nov 10, 2025 | 12.60 | 12.99 | 12.47 | 12.93 | 12.93 | 2.86% | 11,295,640 |
| Nov 7, 2025 | 12.49 | 12.63 | 12.43 | 12.57 | 12.57 | 0.48% | 4,479,662 |
| Nov 6, 2025 | 12.45 | 12.57 | 12.38 | 12.51 | 12.51 | 0.08% | 4,084,948 |
| Nov 5, 2025 | 12.34 | 12.68 | 12.30 | 12.50 | 12.50 | 1.38% | 6,440,131 |
| Nov 4, 2025 | 12.39 | 12.42 | 12.23 | 12.33 | 12.33 | -0.72% | 2,892,302 |
| Nov 3, 2025 | 12.26 | 12.42 | 12.26 | 12.42 | 12.42 | 1.31% | 3,821,045 |
| Oct 31, 2025 | 12.14 | 12.28 | 12.06 | 12.26 | 12.26 | 1.66% | 4,388,179 |
| Oct 30, 2025 | 12.18 | 12.24 | 12.06 | 12.06 | 12.06 | -0.99% | 3,989,820 |
| Oct 29, 2025 | 12.31 | 12.38 | 12.07 | 12.18 | 12.18 | -1.69% | 5,290,511 |
| Oct 28, 2025 | 12.40 | 12.45 | 12.28 | 12.39 | 12.39 | -0.16% | 3,192,579 |
| Oct 27, 2025 | 12.31 | 12.49 | 12.24 | 12.41 | 12.41 | 0.89% | 3,713,929 |
| Oct 24, 2025 | 12.41 | 12.43 | 12.28 | 12.30 | 12.30 | -0.97% | 3,015,092 |
| Oct 23, 2025 | 12.37 | 12.42 | 12.22 | 12.42 | 12.42 | 0.49% | 2,614,382 |
| Oct 22, 2025 | 12.39 | 12.55 | 12.32 | 12.36 | 12.36 | -0.64% | 2,633,719 |
| Oct 21, 2025 | 12.32 | 12.46 | 12.25 | 12.44 | 12.44 | 0.97% | 2,625,891 |
| Oct 20, 2025 | 12.37 | 12.43 | 12.15 | 12.32 | 12.32 | 0.24% | 3,188,614 |
| Oct 17, 2025 | 12.50 | 12.52 | 12.27 | 12.29 | 12.29 | -3.23% | 3,644,920 |
| Oct 16, 2025 | 12.80 | 12.93 | 12.65 | 12.70 | 12.46 | -1.55% | 4,248,500 |
| Oct 15, 2025 | 12.80 | 12.98 | 12.69 | 12.90 | 12.66 | 0.62% | 4,940,748 |
| Oct 14, 2025 | 12.79 | 12.90 | 12.61 | 12.82 | 12.58 | 0.71% | 5,437,184 |
| Oct 13, 2025 | 12.50 | 12.82 | 12.45 | 12.73 | 12.49 | -1.16% | 4,361,911 |
| Oct 10, 2025 | 12.48 | 12.98 | 12.48 | 12.88 | 12.64 | 2.71% | 8,039,695 |