Australia markets close in 3 hours 30 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.94-0.25 (-1.13%)
As of 09:25AM CST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202221.7621.7621.7621.9421.9415,900
05 Dec 2022------
02 Dec 202221.7122.6821.7122.1922.199,763,385
01 Dec 202220.8922.4420.8921.6521.6511,007,004
30 Nov 202220.7120.8420.2020.4020.402,913,556
29 Nov 202220.2121.0619.8520.8920.895,136,107
28 Nov 202219.9220.3019.2520.2420.244,049,140
25 Nov 202220.2020.3819.8520.2520.253,095,226
24 Nov 202220.3720.9520.2520.2620.264,073,780
23 Nov 202220.7620.7619.7720.2020.204,588,092
22 Nov 202221.1121.4520.4320.5820.587,420,739
21 Nov 202220.5721.9820.5021.2221.2212,483,699
18 Nov 202219.5221.2619.5221.2621.266,709,770
17 Nov 202219.0319.5218.8819.3319.334,027,189
16 Nov 202218.6019.2518.5919.1319.134,160,923
15 Nov 202218.4818.6518.3418.5818.582,868,944
14 Nov 202218.4018.6518.3518.4718.471,573,100
11 Nov 202218.8818.8918.4418.4918.492,081,223
10 Nov 202218.5118.6018.3518.5118.511,578,392
09 Nov 202218.5518.7818.4718.5118.51962,508
08 Nov 202218.6818.8518.4218.6118.611,365,764
07 Nov 202218.7018.7718.4918.7018.701,820,920
04 Nov 202218.2218.9318.1518.7118.712,690,396
03 Nov 202218.0018.3617.8918.2718.271,661,688
02 Nov 202217.5018.3517.4818.1818.183,362,608
01 Nov 202216.8917.8716.6717.7917.793,372,931
31 Oct 202216.3016.6116.1616.5216.521,355,906
28 Oct 202216.8916.9616.2816.3316.332,095,445
27 Oct 202217.3117.4417.1117.1317.131,154,783
26 Oct 202217.1617.6017.0117.2917.291,494,885
25 Oct 202217.1317.2916.7317.1717.171,228,654
24 Oct 202217.9017.9917.1117.1317.131,635,252
21 Oct 202218.2918.3617.8017.8717.871,159,940
20 Oct 202218.2018.5218.1218.1818.181,206,226
19 Oct 202218.6018.6818.2218.2718.271,272,528
18 Oct 202218.7918.9618.6318.6818.681,238,080
17 Oct 202218.8919.0918.7018.7918.791,331,985
14 Oct 202218.2518.9918.2418.8218.821,958,381
13 Oct 202218.1718.5818.0118.2618.261,479,342
12 Oct 202218.1118.1917.3818.1718.171,843,984
11 Oct 202217.9718.1417.5818.1218.121,441,203
10 Oct 202219.5219.5218.0018.0118.012,864,366
30 Sept 202219.7020.3019.4419.6019.601,584,928
29 Sept 202220.7320.9719.5019.7219.722,778,551
28 Sept 202220.9521.2720.5020.5120.512,715,854
27 Sept 202220.0221.0819.8021.0321.033,438,245
26 Sept 202219.9320.3319.5919.9819.98921,599
23 Sept 202220.5020.5719.9220.2020.201,102,959
22 Sept 202220.7020.7620.1820.5020.501,490,608
21 Sept 202220.8321.0020.6020.7820.781,393,113
20 Sept 202220.4521.2520.4520.9620.962,260,859
19 Sept 202220.1020.5619.4320.4520.451,781,396
16 Sept 202220.7220.8820.0820.1020.101,480,853
15 Sept 202220.6921.0020.3620.7020.701,917,308
14 Sept 202220.4720.8020.0020.5620.561,063,264
13 Sept 202220.5920.9820.5920.9020.901,794,204
09 Sept 202220.4920.6520.2020.5620.561,106,400
08 Sept 202220.6320.7520.4520.4920.491,384,232
07 Sept 202221.1021.1020.4220.6320.632,919,576
06 Sept 202221.0721.2420.8021.1921.191,589,366
05 Sept 202222.0022.0020.7421.1021.103,483,305
02 Sept 202222.6022.6421.9222.0522.052,551,160
01 Sept 202222.5222.7922.3022.7722.773,344,687
31 Aug 202222.1022.8021.8522.6922.693,457,439
30 Aug 202222.1622.6922.1022.2622.261,994,048
29 Aug 202221.6022.1821.5222.1522.151,823,033
26 Aug 202221.2422.3021.2421.8621.861,962,323
25 Aug 202222.1022.1321.1521.5421.542,077,671
24 Aug 202222.1122.4421.9122.1722.171,896,938
23 Aug 202222.1022.1221.9022.0322.03818,725
22 Aug 202222.0122.3721.6722.1422.14944,894
19 Aug 202222.2322.4722.0622.0622.061,295,100
18 Aug 202222.6022.7822.0022.2622.261,814,695
17 Aug 202223.0123.0422.5722.8022.801,572,571
16 Aug 202223.0023.2422.8422.9222.921,571,709
15 Aug 202223.0323.5022.7023.0923.092,240,451
12 Aug 202222.0323.6722.0123.2123.213,641,808
11 Aug 202222.2922.3222.0022.3222.322,000,788
10 Aug 202221.9422.5521.4422.2922.292,412,307
09 Aug 202222.1822.1821.7421.9021.901,355,536
08 Aug 202222.4522.4522.0022.1322.131,274,157
05 Aug 202222.2222.5322.0722.4422.441,511,837
04 Aug 202221.6722.2021.5822.2022.201,588,338
03 Aug 202221.2821.9721.2821.5121.511,513,536
02 Aug 202222.6422.6721.4821.5821.582,496,053
01 Aug 202222.7823.2522.1822.9322.931,437,726
29 July 202223.5123.6022.7522.8222.822,908,116
28 July 202223.4023.6823.3923.6023.601,729,973
27 July 202223.9123.9123.3423.3523.353,066,298
26 July 202224.2224.7523.7823.9323.932,258,646
25 July 202224.5224.8124.2024.2224.221,510,384
22 July 202224.6824.7824.2124.5124.511,754,992
21 July 202225.0825.2324.6624.6824.681,983,233
20 July 202225.0225.3924.9525.2325.232,066,152
19 July 202224.5125.1024.5125.0125.011,942,683
18 July 202224.6024.7424.2924.6924.691,998,875
15 July 202224.8325.4424.1624.6124.613,141,795
14 July 202224.8325.2724.6024.8324.831,948,196
13 July 202224.9325.2824.7925.0825.082,484,399
12 July 202224.7325.2824.5225.0325.032,539,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...