Zhe Jiang Li Zi Yuan Food Co.,Ltd. (SHA:605337)
China
· Delayed Price · Currency is CNY 10.84
+0.21 (1.98%)
Apr 29, 2026, 3:00 PM CST
Zhe Jiang Li Zi Yuan Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 11.45 | 11.50 | 11.36 | 11.47 | 11.47 | 0.26% | 3,633,914 |
| Mar 13, 2026 | 11.44 | 11.55 | 11.40 | 11.44 | 11.44 | - | 3,684,460 |
| Mar 12, 2026 | 11.52 | 11.54 | 11.41 | 11.44 | 11.44 | -0.61% | 3,693,130 |
| Mar 11, 2026 | 11.54 | 11.56 | 11.45 | 11.51 | 11.51 | -0.26% | 2,942,922 |
| Mar 10, 2026 | 11.45 | 11.56 | 11.45 | 11.54 | 11.54 | 1.14% | 3,698,116 |
| 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 |