Australia markets close in 5 hours 51 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.53+0.23 (+2.04%)
At close: 03:00PM CST
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Nov 202315.4215.6415.3215.5415.542,442,791
17 Nov 202315.4815.5015.3215.4015.401,565,656
16 Nov 202315.4915.5815.3415.4915.492,079,952
15 Nov 202315.3615.6915.2915.5015.503,144,391
14 Nov 202315.3115.4415.2315.2715.271,829,501
13 Nov 202315.3415.4715.0115.2615.262,087,476
10 Nov 202315.4915.4915.3115.3315.331,978,756
09 Nov 202315.4615.5915.4015.5215.521,442,873
08 Nov 202315.5015.6015.3515.4915.491,775,192
07 Nov 202315.7015.7015.4115.5515.552,564,622
06 Nov 202315.6715.7815.4715.7315.732,832,930
03 Nov 202315.3015.6715.3015.6215.621,953,471
02 Nov 202315.5215.6415.2615.3715.371,842,855
01 Nov 202315.8015.9815.4915.5415.543,098,235
31 Oct 202315.5615.7715.4215.7315.733,127,512
30 Oct 202315.5215.6015.3615.5615.562,714,910
27 Oct 202314.9815.6214.9115.5715.574,724,466
26 Oct 202314.9615.0914.8215.0715.072,018,546
25 Oct 202315.5215.5415.1215.1215.123,205,598
24 Oct 202314.5915.3414.5515.3415.345,894,890
23 Oct 202314.6814.7514.4014.5514.552,865,507
20 Oct 202314.7314.9114.7014.7014.702,143,774
19 Oct 202315.3015.3014.7514.9114.914,901,721
18 Oct 202314.9515.5514.6015.4315.436,249,968
17 Oct 202315.3115.3114.8015.0315.035,983,309
16 Oct 202315.3315.5715.2315.5215.523,227,353
13 Oct 202315.5515.5515.2115.3315.333,753,338
12 Oct 202315.8515.8715.6015.6515.654,077,526
11 Oct 202316.3516.4515.7315.7915.797,053,153
10 Oct 202316.6016.9916.3216.3516.3510,125,165
09 Oct 202315.8716.0015.7415.8415.842,714,701
28 Sept 202315.8716.0315.8315.8615.861,596,351
27 Sept 202315.6015.9515.5115.8715.872,573,557
26 Sept 202315.8915.9115.5815.6015.602,471,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...