Australia markets open in 5 hours 32 minutes

Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.39+0.01 (+0.08%)
At close: 03:00PM CST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202412.2012.4612.1212.3912.393,160,386
18 Apr 202412.2712.6812.1012.3812.384,781,263
17 Apr 202411.8012.2911.8012.2712.275,625,132
16 Apr 202412.3412.4411.5311.6411.645,823,678
15 Apr 202413.1013.1312.1212.4912.496,805,147
12 Apr 202413.4413.5013.0113.1113.117,463,816
11 Apr 202413.9113.9113.2013.5713.579,536,110
10 Apr 202413.6514.3813.4514.0714.0714,329,382
09 Apr 202413.5113.9913.4513.6413.649,730,401
08 Apr 202413.0113.8012.5413.7913.7910,739,212
03 Apr 202412.9013.0612.7513.0113.014,711,444
02 Apr 202413.4413.4412.8412.9212.928,409,942
01 Apr 202413.3413.7513.2213.4813.489,217,531
29 Mar 202413.2513.7613.1613.4313.435,269,476
28 Mar 202412.8013.5012.6013.3813.389,952,313
27 Mar 202412.7413.9312.6713.1513.1513,402,094
26 Mar 202412.6613.1312.2212.9912.9910,246,313
25 Mar 202412.9713.0512.5012.6312.6310,166,009
22 Mar 202412.9813.5712.9613.2313.2313,623,505
21 Mar 202413.0013.3512.8112.9812.9814,974,095
20 Mar 202412.8114.1612.4313.3913.3924,143,502
19 Mar 202411.7512.8711.6512.8712.8710,316,781
18 Mar 202411.4911.7111.4611.7011.704,695,252
15 Mar 202411.3511.5511.3111.4911.492,574,424
14 Mar 202411.4411.5311.2411.4111.414,548,994
13 Mar 202411.7311.7311.3311.4111.415,293,145
12 Mar 202411.3111.7311.2511.7211.725,646,381
11 Mar 202410.9311.3210.9211.3111.314,685,012
08 Mar 202410.9811.0610.7110.9310.933,262,064
07 Mar 202410.9311.2310.9311.0011.003,930,221
06 Mar 202411.0011.1510.8410.9310.934,556,776
05 Mar 202411.4111.4210.9911.0511.053,671,323
04 Mar 202411.5011.5511.2911.3811.384,072,388
01 Mar 202411.6011.6111.3511.4511.452,639,726
29 Feb 202411.2011.5611.1211.5311.533,345,409
28 Feb 202412.0912.3511.2711.3011.305,354,066
27 Feb 202411.8512.0011.6712.0012.002,948,722
26 Feb 202411.5711.9811.5111.8211.823,036,396
23 Feb 202411.5711.7311.4111.6811.682,706,569
22 Feb 202411.3111.5511.3011.4911.492,250,552
21 Feb 202411.2111.7411.1011.3911.393,781,881
20 Feb 202411.0011.2311.0011.2011.202,214,216
19 Feb 202411.0611.4811.0011.2411.244,279,682
08 Feb 202410.0610.929.9010.9210.925,082,190
07 Feb 202410.1410.179.679.939.935,127,787
06 Feb 20249.7710.278.959.959.955,463,536
05 Feb 202410.3110.509.689.829.825,993,451
02 Feb 202411.1111.5310.3510.7610.763,991,153
01 Feb 202411.1811.3010.7111.1211.122,664,110
31 Jan 202411.7311.8511.0211.1511.153,163,944
30 Jan 202412.2012.2011.7611.8111.812,096,376
29 Jan 202412.5312.5912.1512.2012.202,024,007
26 Jan 202412.5512.7412.4512.5312.531,942,275
25 Jan 202412.2812.6712.1512.5812.582,379,271
24 Jan 202412.1512.3311.7512.2912.292,445,580
23 Jan 202412.0312.1111.7712.0212.022,288,590
22 Jan 202412.7712.8211.9512.0012.002,534,936
19 Jan 202412.8213.0012.8012.8212.821,840,817
18 Jan 202413.0013.0812.5512.9012.903,113,469
17 Jan 202413.3213.4013.0013.0313.032,281,088
16 Jan 202413.4913.6313.1613.3913.393,198,461
15 Jan 202413.5513.5513.5513.5513.55-
12 Jan 202413.4913.8213.4413.5513.551,906,796
11 Jan 202413.3813.6213.3013.5013.501,732,336
10 Jan 202413.1813.5612.9813.4513.452,742,972
09 Jan 202413.1713.4613.1413.2013.202,551,018
08 Jan 202413.5713.5713.1613.1613.161,888,366
05 Jan 202413.8313.9013.5413.6113.611,507,687
04 Jan 202413.9213.9313.7813.8313.831,126,290
03 Jan 202413.9214.0213.8213.9413.941,569,520
02 Jan 202414.1014.1113.7713.9213.921,788,232
29 Dec 202313.8814.2413.8814.0914.093,289,837
28 Dec 202313.3913.9813.3113.8813.882,933,242
27 Dec 202313.3413.4813.2213.4213.422,895,777
26 Dec 202313.6013.6513.3113.3413.342,381,654
25 Dec 202313.8713.9313.5813.6613.661,793,533
22 Dec 202314.1214.1213.8113.8713.871,770,745
21 Dec 202314.1014.2013.9914.1114.112,410,485
20 Dec 202314.3914.4414.1114.1214.121,878,906
19 Dec 202314.5114.6014.3014.3914.391,596,235
18 Dec 202314.6814.7214.3814.4514.452,074,174
15 Dec 202314.8314.9114.6114.6414.641,602,500
14 Dec 202314.6814.9414.6814.8114.811,967,330
13 Dec 202315.0015.0014.6814.6814.682,186,493
12 Dec 202315.1115.1514.9115.0315.031,466,444
11 Dec 202314.7715.1214.7015.0615.062,522,374
08 Dec 202315.5515.5815.0615.0715.073,527,524
07 Dec 202315.5415.6415.0715.5015.504,004,966
06 Dec 202315.9516.2315.6815.7015.705,841,071
05 Dec 202315.4316.4215.3415.9315.938,117,260
04 Dec 202315.9115.9215.3815.4715.474,116,345
01 Dec 202315.8016.2415.7916.0016.003,753,161
30 Nov 202315.9016.0015.6515.8615.862,027,202
29 Nov 202316.0016.0015.7915.8515.851,885,758
28 Nov 202315.4615.9815.4115.9615.963,121,670
27 Nov 202315.7415.7515.4515.5315.532,497,207
24 Nov 202315.7515.9015.6215.8215.822,184,659
23 Nov 202315.8915.9515.5815.7715.772,921,641
22 Nov 202315.8716.0415.5115.9415.945,350,889
21 Nov 202315.5816.0015.5515.8115.814,693,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...