Shanghai Ziyan Foods Co., Ltd. Class A 603057
SSE · China · Consumer Non-Durables
CNY 17.84+0.10 (+0.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.84 | +0.56% | CNY 17.72 | CNY 17.90 | CNY 17.60 | 1.90M |
| 2026-09-29 | CNY 17.74 | +3.20% | CNY 17.20 | CNY 17.94 | CNY 17.12 | 4.70M |
| 2026-09-28 | CNY 17.19 | -2.72% | CNY 17.67 | CNY 17.91 | CNY 17.02 | 3.88M |
| 2026-09-24 | CNY 17.67 | -3.65% | CNY 18.31 | CNY 18.48 | CNY 17.67 | 3.32M |
| 2026-09-23 | CNY 18.34 | -1.66% | CNY 18.67 | CNY 18.84 | CNY 18.33 | 2.98M |
| 2026-09-22 | CNY 18.65 | +0.48% | CNY 18.50 | CNY 18.72 | CNY 18.30 | 3.71M |
| 2026-09-21 | CNY 18.56 | +0.22% | CNY 18.45 | CNY 18.75 | CNY 18.01 | 5.52M |
| 2026-09-18 | CNY 18.52 | -0.54% | CNY 18.71 | CNY 18.86 | CNY 18.46 | 1.84M |
| 2026-09-17 | CNY 18.62 | -0.53% | CNY 18.90 | CNY 18.90 | CNY 18.54 | 1.01M |
| 2026-09-16 | CNY 18.72 | -0.48% | CNY 18.79 | CNY 18.89 | CNY 18.50 | 1.29M |
| 2026-09-15 | CNY 18.81 | -0.74% | CNY 18.84 | CNY 19.13 | CNY 18.75 | 1.12M |
| 2026-09-14 | CNY 18.95 | -1.86% | CNY 19.15 | CNY 19.31 | CNY 18.93 | 1.69M |
| 2026-09-11 | CNY 19.31 | -2.43% | CNY 19.78 | CNY 19.78 | CNY 18.84 | 2.78M |
| 2026-09-10 | CNY 19.79 | -1.69% | CNY 19.98 | CNY 20.39 | CNY 19.63 | 1.27M |
| 2026-09-09 | CNY 20.13 | -1.32% | CNY 20.36 | CNY 20.45 | CNY 19.94 | 1.68M |
| 2026-09-08 | CNY 20.40 | -0.73% | CNY 20.80 | CNY 20.97 | CNY 20.32 | 2.65M |
| 2026-09-07 | CNY 20.55 | -0.68% | CNY 20.72 | CNY 20.76 | CNY 20.00 | 2.66M |
| 2026-09-04 | CNY 20.69 | +4.60% | CNY 19.76 | CNY 20.82 | CNY 19.76 | 2.89M |
| 2026-09-03 | CNY 19.78 | -1.44% | CNY 20.06 | CNY 20.20 | CNY 19.70 | 1.67M |
| 2026-09-02 | CNY 20.07 | -0.74% | CNY 20.13 | CNY 20.26 | CNY 19.47 | 1.89M |
| 2026-09-01 | CNY 20.22 | +1.66% | CNY 19.79 | CNY 20.75 | CNY 19.79 | 3.11M |
| 2026-08-31 | CNY 19.89 | -2.64% | CNY 20.04 | CNY 20.43 | CNY 19.80 | 2.88M |
| 2026-08-28 | CNY 20.43 | -4.71% | CNY 21.23 | CNY 21.32 | CNY 20.41 | 3.19M |
| 2026-08-27 | CNY 21.44 | -1.65% | CNY 21.80 | CNY 21.80 | CNY 21.35 | 1.38M |
| 2026-08-26 | CNY 21.80 | +0.46% | CNY 21.64 | CNY 22.04 | CNY 21.50 | 1.74M |
| 2026-08-25 | CNY 21.70 | +1.69% | CNY 21.23 | CNY 21.78 | CNY 21.11 | 1.48M |
| 2026-08-24 | CNY 21.34 | -2.29% | CNY 21.70 | CNY 21.79 | CNY 21.14 | 1.65M |
| 2026-08-21 | CNY 21.84 | +0.09% | CNY 22.12 | CNY 22.23 | CNY 21.41 | 1.74M |
| 2026-08-20 | CNY 21.82 | -0.09% | CNY 21.84 | CNY 22.18 | CNY 21.60 | 1.46M |
| 2026-08-19 | CNY 21.84 | -2.72% | CNY 22.21 | CNY 22.78 | CNY 21.82 | 2.44M |
| 2026-08-18 | CNY 22.45 | 0.00% | CNY 22.47 | CNY 23.20 | CNY 22.28 | 3.32M |
| 2026-08-17 | CNY 22.45 | -1.62% | CNY 22.50 | CNY 22.99 | CNY 22.00 | 3.09M |
| 2026-08-14 | CNY 22.82 | +1.88% | CNY 22.63 | CNY 23.05 | CNY 22.07 | 3.07M |
| 2026-08-13 | CNY 22.40 | -3.24% | CNY 23.12 | CNY 23.35 | CNY 22.35 | 3.21M |
| 2026-08-12 | CNY 23.15 | -0.43% | CNY 23.22 | CNY 23.43 | CNY 22.86 | 1.82M |
| 2026-08-11 | CNY 23.25 | +0.96% | CNY 23.40 | CNY 23.75 | CNY 22.75 | 2.38M |
| 2026-08-10 | CNY 23.03 | +3.46% | CNY 21.96 | CNY 23.37 | CNY 21.96 | 3.13M |
| 2026-08-07 | CNY 22.26 | -0.22% | CNY 22.33 | CNY 22.41 | CNY 21.93 | 2.02M |
| 2026-08-06 | CNY 22.31 | -2.19% | CNY 23.03 | CNY 23.03 | CNY 22.00 | 2.09M |
| 2026-08-05 | CNY 22.81 | +1.15% | CNY 22.75 | CNY 23.05 | CNY 22.40 | 1.85M |
| 2026-08-04 | CNY 22.55 | -0.92% | CNY 22.62 | CNY 23.04 | CNY 22.48 | 1.91M |
| 2026-08-03 | CNY 22.76 | +1.61% | CNY 22.42 | CNY 23.20 | CNY 22.26 | 2.88M |
| 2026-07-31 | CNY 22.40 | -0.04% | CNY 22.19 | CNY 22.84 | CNY 21.63 | 3.96M |
| 2026-07-30 | CNY 22.41 | -0.18% | CNY 23.30 | CNY 23.30 | CNY 22.00 | 5.55M |
| 2026-07-29 | CNY 22.45 | +10.00% | CNY 20.37 | CNY 22.45 | CNY 20.17 | 3.23M |
| 2026-07-28 | CNY 20.41 | +2.46% | CNY 19.97 | CNY 20.59 | CNY 19.80 | 2.09M |
| 2026-07-27 | CNY 19.92 | +2.95% | CNY 19.26 | CNY 20.00 | CNY 19.10 | 2.09M |
| 2026-07-24 | CNY 19.35 | -1.93% | CNY 19.93 | CNY 19.95 | CNY 19.35 | 1.59M |
| 2026-07-23 | CNY 19.73 | +1.18% | CNY 19.40 | CNY 19.80 | CNY 19.25 | 1.73M |
| 2026-07-22 | CNY 19.50 | -3.94% | CNY 20.06 | CNY 20.54 | CNY 19.41 | 3.01M |
| 2026-07-21 | CNY 20.30 | +0.94% | CNY 20.13 | CNY 20.82 | CNY 19.87 | 3.64M |
| 2026-07-20 | CNY 20.11 | -0.10% | CNY 20.22 | CNY 20.97 | CNY 19.95 | 3.98M |
| 2026-07-17 | CNY 20.13 | -5.00% | CNY 21.19 | CNY 21.59 | CNY 20.11 | 2.99M |
| 2026-07-16 | CNY 21.19 | -0.80% | CNY 21.53 | CNY 21.53 | CNY 20.66 | 2.20M |
| 2026-07-15 | CNY 21.36 | +0.38% | CNY 21.02 | CNY 21.49 | CNY 21.02 | 1.90M |
| 2026-07-14 | CNY 21.28 | +0.05% | CNY 21.25 | CNY 21.43 | CNY 20.92 | 1.89M |
| 2026-07-13 | CNY 21.27 | -4.66% | CNY 22.09 | CNY 22.32 | CNY 21.17 | 2.54M |
| 2026-07-10 | CNY 22.31 | +1.13% | CNY 21.98 | CNY 22.50 | CNY 21.69 | 1.66M |
| 2026-07-09 | CNY 22.06 | -1.52% | CNY 22.37 | CNY 22.37 | CNY 21.85 | 1.95M |
| 2026-07-08 | CNY 22.40 | -1.88% | CNY 22.44 | CNY 22.98 | CNY 22.37 | 2.14M |
| 2026-07-07 | CNY 22.83 | -2.93% | CNY 23.50 | CNY 23.50 | CNY 22.75 | 1.58M |
| 2026-07-06 | CNY 23.52 | -0.59% | CNY 23.40 | CNY 23.89 | CNY 23.18 | 2.22M |
| 2026-07-03 | CNY 23.66 | +2.16% | CNY 23.22 | CNY 23.88 | CNY 23.04 | 2.24M |
| 2026-07-02 | CNY 23.16 | -0.17% | CNY 23.29 | CNY 24.20 | CNY 23.10 | 3.11M |
| 2026-07-01 | CNY 23.20 | +4.04% | CNY 22.25 | CNY 23.75 | CNY 21.99 | 3.07M |
| 2026-06-30 | CNY 22.30 | -2.19% | CNY 23.06 | CNY 23.24 | CNY 22.00 | 2.87M |
| 2026-06-29 | CNY 22.80 | +0.13% | CNY 22.96 | CNY 23.38 | CNY 22.47 | 3.77M |
| 2026-06-26 | CNY 22.77 | +3.13% | CNY 21.83 | CNY 23.28 | CNY 21.63 | 4.34M |
| 2026-06-25 | CNY 22.08 | -2.00% | CNY 22.26 | CNY 22.86 | CNY 21.83 | 3.78M |
| 2026-06-24 | CNY 22.53 | -1.44% | CNY 23.29 | CNY 23.29 | CNY 22.35 | 2.24M |
| 2026-06-23 | CNY 22.86 | -3.14% | CNY 23.30 | CNY 23.76 | CNY 22.70 | 2.38M |
| 2026-06-22 | CNY 23.60 | -1.17% | CNY 23.72 | CNY 23.91 | CNY 22.95 | 2.63M |
| 2026-06-18 | CNY 23.88 | +1.88% | CNY 23.45 | CNY 23.95 | CNY 22.79 | 2.26M |
| 2026-06-17 | CNY 23.44 | -0.76% | CNY 23.66 | CNY 23.70 | CNY 23.20 | 1.76M |
| 2026-06-16 | CNY 23.62 | -1.67% | CNY 23.85 | CNY 24.00 | CNY 23.28 | 3.09M |
| 2026-06-15 | CNY 24.02 | -6.03% | CNY 24.50 | CNY 25.30 | CNY 23.70 | 5.15M |
| 2026-06-12 | CNY 25.56 | +7.30% | CNY 23.95 | CNY 25.56 | CNY 23.70 | 3.29M |
| 2026-06-11 | CNY 23.82 | -2.02% | CNY 24.15 | CNY 24.58 | CNY 23.42 | 2.32M |
| 2026-06-10 | CNY 24.31 | +4.07% | CNY 23.37 | CNY 24.36 | CNY 22.58 | 3.57M |
| 2026-06-09 | CNY 23.36 | -3.31% | CNY 24.04 | CNY 24.41 | CNY 22.89 | 4.50M |
| 2026-06-08 | CNY 24.16 | -3.05% | CNY 25.00 | CNY 25.80 | CNY 23.77 | 3.08M |
| 2026-06-05 | CNY 24.92 | +0.12% | CNY 24.84 | CNY 25.50 | CNY 24.58 | 3.24M |
| 2026-06-04 | CNY 24.89 | -1.81% | CNY 25.34 | CNY 25.44 | CNY 24.40 | 3.18M |
| 2026-06-03 | CNY 25.35 | -3.13% | CNY 26.17 | CNY 26.66 | CNY 25.08 | 3.49M |
| 2026-06-02 | CNY 26.17 | -0.42% | CNY 26.76 | CNY 26.81 | CNY 25.66 | 2.15M |
| 2026-06-01 | CNY 26.28 | -1.43% | CNY 26.59 | CNY 27.12 | CNY 26.05 | 2.87M |
| 2026-05-29 | CNY 26.66 | -0.37% | CNY 26.77 | CNY 27.00 | CNY 26.38 | 2.46M |
| 2026-05-28 | CNY 26.76 | +0.60% | CNY 26.75 | CNY 26.99 | CNY 26.22 | 1.80M |
| 2026-05-27 | CNY 26.60 | -0.23% | CNY 26.45 | CNY 26.87 | CNY 25.69 | 3.19M |
| 2026-05-26 | CNY 26.66 | -1.30% | CNY 27.01 | CNY 27.49 | CNY 26.33 | 2.66M |