Shanghai - Delayed Quote CNY

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

Compare
12.12
+0.31
+(2.62%)
At close: April 3 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202511.6312.2311.5812.1212.1213,600,248
Apr 2, 202511.8411.9411.7211.8111.817,084,024
Apr 1, 202511.8211.9711.7511.8411.848,035,425
Mar 31, 202512.1312.1611.6411.8211.8210,939,906
Mar 28, 202512.4812.5511.9312.0912.0916,183,442
Mar 27, 202512.6913.1312.4812.5312.5315,009,945
Mar 26, 202512.5512.8712.1212.8712.8719,058,031
Mar 25, 202513.1013.2412.4912.7512.7524,885,059
Mar 24, 202512.7013.7412.6313.4013.4036,097,695
Mar 21, 202512.2912.8712.2812.4912.4914,786,005
Mar 20, 202512.5112.9912.4212.5412.5421,588,781
Mar 19, 202512.3012.7712.1612.4912.4920,881,020
Mar 18, 202512.4112.7812.1812.3312.3319,682,408
Mar 17, 202512.4012.9212.4012.4312.4341,003,424
Mar 14, 202511.3012.3211.3012.3212.3225,180,112
Mar 13, 202511.1511.2511.0511.2011.206,954,802
Mar 12, 202511.2911.4211.1411.1611.167,649,659
Mar 11, 202510.9511.3210.8611.3211.328,552,871
Mar 10, 202510.9511.0510.9211.0411.044,680,395
Mar 7, 202511.0411.1410.9010.9810.986,295,340
Mar 6, 202510.9211.0810.8411.0411.048,908,025
Mar 5, 202511.2911.3610.7810.9010.9011,768,098
Mar 4, 202511.2511.3111.1111.2711.276,912,120
Mar 3, 202511.4111.5611.2311.3211.3212,431,271
Feb 28, 202511.4811.7511.2811.4511.4518,151,131
Feb 27, 202510.8811.7910.8511.6711.6726,457,735
Feb 26, 202510.6510.9210.6310.9210.927,714,328
Feb 25, 202510.6910.8710.6310.6510.655,562,601
Feb 24, 202510.7010.8910.6910.7510.755,692,896
Feb 21, 202510.8810.9510.6210.7410.746,457,196
Feb 20, 202510.7510.9310.7010.8810.885,352,857
Feb 19, 202510.6510.7810.5510.7610.765,042,546
Feb 18, 202511.0511.0710.5810.6510.659,118,615
Feb 17, 202510.8911.1010.8411.0811.088,036,738
Feb 14, 202511.0411.1010.8410.9610.967,350,868
Feb 13, 202511.0611.2410.9911.0411.049,260,486
Feb 12, 202511.0511.1210.9411.1211.127,745,165
Feb 11, 202511.2811.3611.0311.1111.117,064,091
Feb 10, 202511.0011.2510.9011.2411.249,992,141
Feb 7, 202510.7711.0910.7510.9510.959,768,858
Feb 6, 202510.6710.8210.5810.8110.817,144,341
Feb 5, 202510.9210.9610.6110.7010.707,486,323
Jan 27, 202511.3611.4110.9010.9110.917,304,278
Jan 24, 202511.1811.3011.0311.3011.309,487,621
Jan 23, 202511.7011.7411.2411.2511.2513,118,421
Jan 22, 202511.9511.9711.5111.5511.5515,196,406
Jan 21, 202511.6912.2811.3912.2012.2025,046,289
Jan 20, 202511.6911.7811.4511.6411.6413,168,518
Jan 17, 202512.0012.0011.6011.6911.6920,258,507
Jan 16, 202512.2312.5011.7512.3912.3939,076,064
Jan 15, 202511.0311.9110.9811.9111.916,640,135
Jan 14, 202510.5010.8410.4710.8310.837,707,183
Jan 13, 202510.2610.4510.1010.4410.445,733,214
Jan 10, 202510.8410.9610.4210.4410.449,078,064
Jan 9, 202510.6611.0310.6310.9210.928,437,475
Jan 8, 202510.6010.8910.4510.8010.808,158,240
Jan 7, 202510.4810.6610.3910.6510.655,919,727
Jan 6, 202510.8310.9010.3210.4810.487,958,494
Jan 3, 202511.7011.7710.8010.8210.8214,622,381
Jan 2, 202511.2112.0111.1911.6111.6119,612,665
Dec 31, 202411.5411.7511.2811.2911.298,380,914
Dec 30, 202411.7011.7411.4811.5311.539,604,662
Dec 27, 202412.0012.0011.7211.8411.8413,690,666
Dec 26, 202411.8712.2511.7312.0712.0716,625,461
Dec 25, 202411.8612.1111.2211.8411.8415,358,877
Dec 24, 202411.6012.0211.3911.8811.8813,986,946
Dec 23, 202412.1712.2611.5211.5611.5616,011,335
Dec 20, 202412.2912.8312.2612.2912.2920,667,342
Dec 19, 202412.5112.5512.0012.2012.2014,286,634
Dec 18, 202412.9213.1312.2012.4612.4620,966,744
Dec 17, 202413.9614.0712.6412.7312.7333,115,156
Dec 16, 202414.0615.7613.8014.0014.0043,847,910
Dec 13, 202416.3016.6714.6714.8614.8662,537,739
Dec 12, 202414.3715.1514.1415.1515.1534,877,194
Dec 11, 202412.8713.7712.5213.7713.7734,202,859
Dec 10, 202411.8212.5211.7512.5212.5213,829,659
Dec 9, 202411.5311.6011.2711.3811.387,394,024
Dec 6, 202411.8312.1211.5211.5811.5812,309,905
Dec 5, 202411.6011.6411.2111.6011.6012,445,370
Dec 4, 202411.7012.3411.5311.7111.7118,998,302
Dec 3, 202411.2211.9311.2211.8711.8717,069,275
Dec 2, 202411.0611.9911.0111.5311.5317,447,903
Nov 29, 202410.7011.2010.6611.0611.0612,976,037
Nov 28, 202410.5010.7410.4610.7010.705,287,627
Nov 27, 202410.4410.5410.1810.5410.544,250,247
Nov 26, 202410.2710.6010.2010.4410.444,539,078
Nov 25, 202410.3210.5010.3010.4710.473,886,531
Nov 22, 202410.9210.9910.3010.3210.326,968,838
Nov 21, 202410.9011.1510.7510.9910.995,806,029
Nov 20, 202410.6311.1010.5210.9610.968,078,822
Nov 19, 202410.4210.9610.2810.7010.707,576,063
Nov 18, 202410.5110.7010.1910.2710.276,515,475
Nov 15, 202410.4211.0010.4010.5510.558,844,550
Nov 14, 202411.0711.1010.5010.5610.5614,601,342
Nov 13, 202411.2912.1711.0111.4511.4520,524,808
Nov 12, 202410.9811.3310.7611.0611.0610,907,097
Nov 11, 202410.6010.8410.5010.8410.846,804,496
Nov 8, 202410.6610.7910.4610.7410.749,687,655
Nov 7, 202410.1310.7010.1110.6410.6411,894,173
Nov 6, 202410.2710.3110.1310.2210.225,469,170
Nov 5, 202410.2210.3310.1710.3110.317,506,977
Nov 4, 202410.1710.339.9010.3110.317,034,982
Nov 1, 20249.9110.269.8710.1110.118,861,440
Oct 31, 202410.0010.079.899.919.915,054,493
Oct 30, 202410.0010.229.909.999.995,498,447
Oct 29, 202410.2910.4810.0110.0510.0510,753,523
Oct 28, 20249.759.999.739.999.995,580,160
Oct 25, 20249.629.819.629.779.774,740,527
Oct 24, 20249.599.819.569.679.674,523,745
Oct 23, 20249.5310.109.469.719.718,905,154
Oct 22, 20249.289.549.269.499.495,632,411
Oct 21, 20249.339.389.219.289.285,405,007
Oct 18, 20249.199.439.119.339.334,826,675
Oct 17, 20249.379.439.189.189.183,415,981
Oct 16, 20249.309.489.189.339.333,518,079
Oct 15, 20249.569.619.369.399.393,108,159
Oct 14, 20249.589.689.289.629.624,737,965
Oct 11, 20249.649.959.509.619.615,247,008
Oct 10, 20249.609.939.459.679.675,523,265
Oct 9, 202410.6510.659.649.649.6410,106,502
Oct 8, 202411.8111.8710.3310.7110.7116,944,133
Sep 30, 202410.3010.8010.0710.8010.8012,200,623
Sep 27, 20249.7810.009.619.929.926,340,157
Sep 26, 20248.699.348.699.339.335,556,210
Sep 25, 20248.808.958.768.778.773,786,994
Sep 24, 20248.428.778.358.768.763,424,815
Sep 23, 20248.278.448.268.378.371,672,523
Sep 20, 20248.478.478.248.338.332,324,748
Sep 19, 20247.968.597.968.438.434,689,777
Sep 18, 20248.078.107.847.967.961,926,300
Sep 13, 20248.218.228.078.078.071,883,007
Sep 12, 20248.348.438.198.208.202,262,291
Sep 11, 20248.398.488.298.328.322,260,754
Sep 10, 20248.518.588.338.448.441,907,514
Sep 9, 20248.478.628.418.508.501,652,030
Sep 6, 20248.798.838.558.568.561,795,647
Sep 5, 20248.658.838.658.798.791,889,809
Sep 4, 20248.718.738.618.678.672,074,360
Sep 3, 20248.558.778.528.658.651,664,697
Sep 2, 20248.798.908.558.578.572,177,738
Aug 30, 20248.628.968.568.808.801,994,350
Aug 29, 20248.458.668.458.608.601,334,793
Aug 28, 20248.518.628.368.538.531,922,950
Aug 27, 20248.608.648.438.558.553,273,093
Aug 26, 20248.759.008.758.938.932,056,050
Aug 23, 20248.748.888.678.748.741,794,634
Aug 22, 20249.129.258.798.838.832,133,300
Aug 21, 20249.089.148.988.998.991,045,325
Aug 20, 20249.289.289.049.089.081,224,108
Aug 19, 20249.269.349.219.239.231,017,182
Aug 16, 20249.399.399.279.289.281,118,388
Aug 15, 20249.289.419.219.389.381,291,520
Aug 14, 20249.469.469.279.299.291,249,602
Aug 13, 20249.599.599.389.469.461,228,856
Aug 12, 20249.569.609.459.519.511,283,194
Aug 9, 20249.729.779.549.559.551,828,795
Aug 8, 20249.529.839.499.739.732,499,388
Aug 7, 20249.719.789.539.599.591,495,076
Aug 6, 20249.469.729.469.719.712,377,073
Aug 5, 20249.509.809.449.469.463,268,578
Aug 2, 20249.539.709.509.529.522,115,645
Aug 1, 20249.709.829.559.589.582,601,333
Jul 31, 20249.179.789.159.759.754,041,442
Jul 30, 20249.099.219.029.179.171,285,803
Jul 29, 20249.219.219.049.079.071,106,513
Jul 26, 20249.109.279.099.169.161,301,568
Jul 25, 20248.959.208.919.079.071,710,066
Jul 24, 20249.119.198.888.998.991,946,939
Jul 23, 20249.429.509.179.189.181,619,464
Jul 22, 20249.589.599.369.449.441,427,290
Jul 19, 20249.489.559.359.519.511,343,573
Jul 18, 20249.539.559.419.529.521,185,788
Jul 17, 20249.559.659.419.579.571,543,868
Jul 16, 20249.519.669.509.549.541,283,530
Jul 15, 20249.739.749.539.579.571,599,294
Jul 12, 20249.769.869.729.759.751,518,956
Jul 11, 20249.579.809.529.779.772,303,810
Jul 10, 20249.399.559.249.419.411,702,319
Jul 9, 20249.379.429.109.409.402,435,859
Jul 8, 20249.659.659.359.369.361,496,656
Jul 5, 20249.629.629.629.629.62-
Jul 4, 202410.0310.059.629.629.622,198,416
Jul 3, 202410.1010.219.9310.0510.051,964,330
Jul 2, 20249.8910.079.889.959.951,579,880
Jul 1, 20249.819.909.679.899.891,510,080
Jun 28, 20249.959.979.809.829.822,216,799
Jun 27, 202410.0410.109.889.889.881,771,208
Jun 26, 20249.8010.119.7310.0910.091,832,113
Jun 25, 20249.839.949.739.789.781,965,332
Jun 24, 202410.0410.049.709.769.762,479,913
Jun 21, 202410.0710.1810.0110.1010.101,601,049
Jun 20, 202410.4110.4610.0810.0910.092,841,460
Jun 19, 202410.6010.6210.4010.4110.412,046,835
Jun 18, 202410.6210.6910.5210.6110.611,589,919
Jun 17, 202410.7010.7010.5310.6010.601,305,548
Jun 14, 202410.7010.7610.5410.6910.691,644,312
Jun 13, 202410.8510.9210.6210.6510.651,948,200
Jun 12, 202410.7910.9110.7710.9010.901,462,052
Jun 11, 202410.7610.8810.5810.8510.851,552,645
Jun 7, 202410.6010.8510.6010.7810.781,890,777
Jun 6, 202410.9611.0210.4510.5410.543,552,389
Jun 5, 202411.2511.2910.9310.9410.942,055,520
Jun 4, 202411.3511.3511.1611.2011.201,647,076
Jun 3, 2024 0.50 Dividend
Jun 3, 202411.5411.6411.1911.2311.233,146,980
May 31, 202411.9212.1511.8812.1411.643,360,368
May 30, 202412.0612.0611.8611.8811.391,670,839
May 29, 202411.9012.0711.8612.0011.511,436,302
May 28, 202412.0812.1211.9712.0011.511,558,092
May 27, 202412.0012.1011.7712.0911.592,236,422
May 24, 202411.9012.1311.8711.9811.492,095,326
May 23, 202412.3812.4711.9512.0011.514,116,706
May 22, 202412.4912.5412.3312.4711.963,092,706
May 21, 202412.8512.8512.4512.5111.993,141,738
May 20, 202412.6212.9212.5812.7312.215,297,193
May 17, 202412.5012.8312.4412.6212.104,134,983
May 16, 202412.4012.6212.3812.5011.992,385,318
May 15, 202412.7112.7912.4112.4311.922,589,398
May 14, 202412.2612.7112.2612.6912.175,084,973
May 13, 202412.4412.4412.1712.2311.733,935,260
May 10, 202412.7512.8312.5012.5512.033,802,707
May 9, 202412.7212.8412.6812.7512.223,662,958
May 8, 202412.9013.0312.6712.7112.194,508,100
May 7, 202413.1213.1912.8813.0112.475,620,888
May 6, 202412.6813.0712.5713.0512.517,973,488
Apr 30, 202412.4912.6412.3312.4211.914,332,888
Apr 29, 202412.2212.5112.1512.4611.956,066,809
Apr 26, 202412.0712.2412.0712.2211.723,833,561
Apr 25, 202412.1312.3512.1012.1311.633,648,737
Apr 24, 202412.4912.6012.1712.2811.774,795,919
Apr 23, 202412.5112.6612.4012.4911.983,504,614
Apr 22, 202412.4513.1512.4512.6612.145,100,757
Apr 19, 202412.2012.4612.1212.3911.883,160,386
Apr 18, 202412.2712.6812.1012.3811.874,781,263
Apr 17, 202411.8012.2911.8012.2711.765,625,132
Apr 16, 202412.3412.4411.5311.6411.165,823,678
Apr 15, 202413.1013.1312.1212.4911.986,805,147
Apr 12, 202413.4413.5013.0113.1112.577,463,816
Apr 11, 202413.9113.9113.2013.5713.019,536,110
Apr 10, 202413.6514.3813.4514.0713.4914,329,382
Apr 9, 202413.5113.9913.4513.6413.089,730,401
Apr 8, 202413.0113.8012.5413.7913.2210,739,212
Apr 3, 202412.9013.0612.7513.0112.474,711,444