Australia Markets open in 7 hrs 13 mins

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.65+0.74 (+2.97%)
At close: 03:00PM CST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202325.1126.2924.1125.6525.652,743,560
29 Mar 2023------
28 Mar 202324.4625.0524.4624.8824.881,997,647
27 Mar 202325.3025.3024.1224.4324.433,831,772
24 Mar 202326.8726.8725.2725.4125.412,905,936
23 Mar 202326.1227.0525.6426.8026.802,640,564
22 Mar 202325.9826.5325.8126.0026.001,782,432
21 Mar 202324.9326.0924.5325.9725.972,432,556
20 Mar 202325.5625.6624.5024.7524.752,516,740
17 Mar 202326.0726.1825.3825.6725.672,343,004
16 Mar 202325.6026.5425.5326.0726.072,179,216
15 Mar 202325.7526.0025.4125.8825.881,434,412
14 Mar 202326.2126.4025.3125.5925.591,410,236
13 Mar 202325.9726.1825.6726.1026.101,220,928
10 Mar 202326.4326.9825.8726.0426.041,960,746
09 Mar 202326.0527.0526.0526.6226.623,257,241
08 Mar 202325.5026.4025.3426.3526.353,582,990
07 Mar 202326.8726.9025.8625.8625.863,688,748
06 Mar 202327.4427.4426.6026.8326.832,133,600
03 Mar 202326.9327.8726.9327.1527.153,013,136
02 Mar 202327.2827.3526.9026.9326.932,130,652
01 Mar 202327.6227.6226.9827.3127.311,924,976
28 Feb 202327.4027.9527.0027.5227.521,639,820
27 Feb 202327.2827.7626.7527.4727.472,927,856
24 Feb 202327.6927.6927.1427.2827.281,599,432
23 Feb 202328.2628.7427.5027.6927.692,635,717
22 Feb 202328.3928.6827.9528.0728.074,709,224
21 Feb 202328.0529.3827.6428.5428.546,217,348
20 Feb 202327.4028.1927.1328.0528.055,907,324
17 Feb 202327.1928.4826.9427.3327.336,108,340
16 Feb 202328.0528.2126.9727.1527.156,982,997
15 Feb 202327.6529.2127.6427.8027.8010,189,129
14 Feb 202327.2828.3627.0527.6527.6510,099,519
13 Feb 202324.9327.3224.9326.9426.9411,913,803
10 Feb 202324.5525.3324.3724.9224.924,038,390
09 Feb 202324.2524.5824.1124.5224.522,436,129
08 Feb 202324.0024.6823.8424.4124.412,952,890
07 Feb 202324.2024.2523.8324.0624.062,161,447
06 Feb 202324.1524.4223.6524.3024.303,482,982
03 Feb 202324.9825.0824.1224.4924.494,585,242
02 Feb 202324.1525.3923.8625.2725.279,091,529
01 Feb 202323.9024.2423.6024.1524.154,419,328
31 Jan 202324.2724.8423.6023.9823.987,466,846
30 Jan 202322.1124.1521.9124.1524.159,636,117
20 Jan 202321.8122.0321.8121.9521.951,448,979
19 Jan 202322.1322.3921.7621.8121.812,947,033
18 Jan 202322.0823.0022.0622.3522.352,854,254
17 Jan 202322.8922.9522.0122.1122.112,599,399
16 Jan 202322.8923.4022.6622.7322.733,927,724
13 Jan 202321.8023.0021.6222.8922.896,149,313
12 Jan 202321.8822.2321.6821.6821.681,977,036
11 Jan 202322.2422.5021.7921.9521.952,338,920
10 Jan 202322.7022.7022.2222.2522.252,326,784
09 Jan 202322.5023.1422.1222.7522.754,167,608
06 Jan 202322.3922.5022.0122.3522.354,657,145
05 Jan 202322.9623.2022.3622.5922.594,144,749
04 Jan 202322.8323.1822.5422.9622.962,643,835
03 Jan 202323.3723.6822.6522.9422.944,234,382
30 Dec 202223.9023.9022.6423.4323.434,419,701
29 Dec 202223.7924.0023.2123.4123.414,421,862
28 Dec 202224.4925.3324.0624.1124.116,703,606
27 Dec 202223.9825.0023.3224.9124.917,457,740
26 Dec 202223.2623.8722.8923.7523.754,421,064
23 Dec 202223.4623.8923.0323.3023.304,534,164
22 Dec 202223.1724.2722.9823.7023.708,263,612
21 Dec 202222.1423.2922.1423.0923.097,126,163
20 Dec 202223.0023.0021.9222.0422.045,618,267
19 Dec 202224.0724.1423.0023.1123.116,567,857
16 Dec 202224.1524.7223.6824.1024.107,009,947
15 Dec 202225.8925.8924.0524.5524.5510,236,857
14 Dec 202224.3527.2424.1026.0026.0011,990,628
13 Dec 202223.3925.0022.9124.9924.9910,542,193
12 Dec 202222.8124.0022.7323.3923.398,747,866
09 Dec 202222.6123.3822.0222.8422.846,255,016
08 Dec 202222.8223.0822.4022.8422.845,220,195
07 Dec 202221.8923.0821.7623.0823.088,773,671
06 Dec 202221.7622.8021.5922.1222.126,121,297
05 Dec 202222.3322.5021.7921.9421.946,819,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...