Suzhou Weizhixiang Food Co., Ltd. Class A 605089
SSE · China · Consumer Non-Durables
CNY 21.84-0.10 (-0.46%)
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 21.84 | -0.46% | CNY 22.11 | CNY 22.11 | CNY 21.73 | 1.52M |
| 2026-09-29 | CNY 21.94 | -0.27% | CNY 21.88 | CNY 22.35 | CNY 21.72 | 2.51M |
| 2026-09-28 | CNY 22.00 | +3.48% | CNY 21.30 | CNY 22.16 | CNY 20.95 | 2.40M |
| 2026-09-24 | CNY 21.26 | +2.06% | CNY 20.73 | CNY 21.70 | CNY 20.73 | 1.70M |
| 2026-09-23 | CNY 20.83 | -1.37% | CNY 21.01 | CNY 21.41 | CNY 20.66 | 1.10M |
| 2026-09-22 | CNY 21.12 | +1.05% | CNY 20.90 | CNY 21.35 | CNY 20.52 | 817.80K |
| 2026-09-21 | CNY 20.90 | +2.20% | CNY 20.36 | CNY 20.99 | CNY 20.30 | 730.36K |
| 2026-09-18 | CNY 20.45 | +0.20% | CNY 20.30 | CNY 20.81 | CNY 20.22 | 983.18K |
| 2026-09-17 | CNY 20.41 | +2.05% | CNY 19.76 | CNY 20.44 | CNY 19.56 | 1.08M |
| 2026-09-16 | CNY 20.00 | -0.05% | CNY 20.00 | CNY 20.10 | CNY 19.63 | 793.39K |
| 2026-09-15 | CNY 20.01 | -2.29% | CNY 20.46 | CNY 20.48 | CNY 20.01 | 1.27M |
| 2026-09-14 | CNY 20.48 | -2.75% | CNY 20.91 | CNY 21.27 | CNY 20.17 | 1.92M |
| 2026-09-11 | CNY 21.06 | -3.62% | CNY 21.96 | CNY 21.98 | CNY 20.93 | 1.33M |
| 2026-09-10 | CNY 21.85 | -1.58% | CNY 22.09 | CNY 22.15 | CNY 21.54 | 1.11M |
| 2026-09-09 | CNY 22.20 | -0.49% | CNY 22.31 | CNY 22.65 | CNY 21.66 | 2.06M |
| 2026-09-08 | CNY 22.31 | +2.34% | CNY 21.83 | CNY 22.34 | CNY 21.58 | 2.30M |
| 2026-09-07 | CNY 21.80 | +1.92% | CNY 21.39 | CNY 21.94 | CNY 21.37 | 1.60M |
| 2026-09-04 | CNY 21.39 | +1.37% | CNY 21.20 | CNY 21.75 | CNY 21.00 | 1.04M |
| 2026-09-03 | CNY 21.10 | -2.45% | CNY 21.39 | CNY 21.86 | CNY 20.95 | 1.67M |
| 2026-09-02 | CNY 21.63 | +0.23% | CNY 21.30 | CNY 22.09 | CNY 20.97 | 2.43M |
| 2026-09-01 | CNY 21.58 | +5.94% | CNY 20.44 | CNY 21.91 | CNY 20.44 | 2.63M |
| 2026-08-31 | CNY 20.37 | -0.63% | CNY 20.50 | CNY 20.58 | CNY 20.20 | 854.50K |
| 2026-08-28 | CNY 20.50 | +0.10% | CNY 20.49 | CNY 20.62 | CNY 20.04 | 884.11K |
| 2026-08-27 | CNY 20.48 | +1.74% | CNY 20.36 | CNY 20.66 | CNY 20.33 | 1.20M |
| 2026-08-26 | CNY 20.13 | -1.18% | CNY 20.26 | CNY 20.46 | CNY 20.10 | 968.81K |
| 2026-08-25 | CNY 20.37 | +2.41% | CNY 20.00 | CNY 20.45 | CNY 19.82 | 878.21K |
| 2026-08-24 | CNY 19.89 | -0.55% | CNY 20.00 | CNY 20.25 | CNY 19.75 | 663.78K |
| 2026-08-21 | CNY 20.00 | -1.67% | CNY 20.18 | CNY 20.29 | CNY 19.69 | 692.30K |
| 2026-08-20 | CNY 20.34 | +0.20% | CNY 20.29 | CNY 20.54 | CNY 19.38 | 879.40K |
| 2026-08-19 | CNY 20.30 | -2.26% | CNY 20.66 | CNY 20.67 | CNY 20.10 | 1.20M |
| 2026-08-18 | CNY 20.77 | +0.29% | CNY 20.66 | CNY 20.93 | CNY 20.60 | 1.06M |
| 2026-08-17 | CNY 20.71 | +2.17% | CNY 20.27 | CNY 20.72 | CNY 20.05 | 907.39K |
| 2026-08-14 | CNY 20.27 | -0.59% | CNY 20.39 | CNY 20.48 | CNY 20.06 | 694.14K |
| 2026-08-13 | CNY 20.39 | +0.54% | CNY 20.51 | CNY 20.70 | CNY 20.18 | 1.10M |
| 2026-08-12 | CNY 20.28 | +0.10% | CNY 20.14 | CNY 20.45 | CNY 20.03 | 643.28K |
| 2026-08-11 | CNY 20.26 | +0.15% | CNY 20.31 | CNY 20.38 | CNY 20.00 | 889.25K |
| 2026-08-10 | CNY 20.23 | +0.60% | CNY 20.07 | CNY 20.42 | CNY 20.00 | 867.33K |
| 2026-08-07 | CNY 20.11 | -3.55% | CNY 20.68 | CNY 20.96 | CNY 20.02 | 1.30M |
| 2026-08-06 | CNY 20.85 | +3.32% | CNY 20.23 | CNY 21.47 | CNY 20.09 | 2.04M |
| 2026-08-05 | CNY 20.18 | +0.35% | CNY 20.25 | CNY 20.35 | CNY 19.70 | 1.31M |
| 2026-08-04 | CNY 20.11 | -0.89% | CNY 20.47 | CNY 20.49 | CNY 19.95 | 1.44M |
| 2026-08-03 | CNY 20.29 | +3.79% | CNY 19.77 | CNY 20.32 | CNY 19.54 | 1.79M |
| 2026-07-31 | CNY 19.55 | +0.88% | CNY 19.00 | CNY 19.79 | CNY 19.00 | 1.46M |
| 2026-07-30 | CNY 19.38 | +0.68% | CNY 19.20 | CNY 19.90 | CNY 19.20 | 2.20M |
| 2026-07-29 | CNY 19.25 | +5.48% | CNY 18.25 | CNY 19.25 | CNY 18.25 | 2.69M |
| 2026-07-28 | CNY 18.25 | +2.82% | CNY 17.85 | CNY 19.22 | CNY 17.51 | 2.97M |
| 2026-07-27 | CNY 17.75 | +3.02% | CNY 17.12 | CNY 17.98 | CNY 17.11 | 1.72M |
| 2026-07-24 | CNY 17.23 | -1.26% | CNY 17.28 | CNY 17.56 | CNY 17.02 | 1.21M |
| 2026-07-23 | CNY 17.45 | +0.87% | CNY 17.08 | CNY 17.45 | CNY 17.02 | 981.23K |
| 2026-07-22 | CNY 17.30 | -2.15% | CNY 17.73 | CNY 17.73 | CNY 17.13 | 1.43M |
| 2026-07-21 | CNY 17.68 | -5.00% | CNY 18.50 | CNY 18.63 | CNY 17.24 | 2.32M |
| 2026-07-20 | CNY 18.61 | -6.06% | CNY 20.00 | CNY 20.08 | CNY 18.42 | 2.60M |
| 2026-07-17 | CNY 19.81 | -4.30% | CNY 20.90 | CNY 21.20 | CNY 19.62 | 2.38M |
| 2026-07-16 | CNY 20.70 | +2.53% | CNY 20.48 | CNY 20.84 | CNY 19.91 | 3.26M |
| 2026-07-15 | CNY 20.19 | +10.03% | CNY 18.33 | CNY 20.19 | CNY 18.16 | 2.64M |
| 2026-07-14 | CNY 18.35 | -8.25% | CNY 20.15 | CNY 20.69 | CNY 18.22 | 3.34M |
| 2026-07-13 | CNY 20.00 | +0.86% | CNY 19.82 | CNY 20.12 | CNY 19.50 | 2.08M |
| 2026-07-10 | CNY 19.83 | +1.48% | CNY 19.77 | CNY 20.14 | CNY 19.59 | 1.21M |
| 2026-07-09 | CNY 19.54 | -3.70% | CNY 20.29 | CNY 20.44 | CNY 19.31 | 1.16M |
| 2026-07-08 | CNY 20.29 | -2.45% | CNY 20.79 | CNY 21.00 | CNY 20.06 | 942.01K |
| 2026-07-07 | CNY 20.80 | -0.57% | CNY 20.94 | CNY 21.07 | CNY 20.65 | 1.16M |
| 2026-07-06 | CNY 20.92 | +1.21% | CNY 20.79 | CNY 21.08 | CNY 20.57 | 1.32M |
| 2026-07-03 | CNY 20.67 | -0.05% | CNY 20.65 | CNY 20.87 | CNY 20.37 | 1.07M |
| 2026-07-02 | CNY 20.68 | -1.90% | CNY 21.12 | CNY 21.23 | CNY 20.58 | 1.69M |
| 2026-07-01 | CNY 21.08 | +0.43% | CNY 20.88 | CNY 21.20 | CNY 20.71 | 998.48K |
| 2026-06-30 | CNY 20.99 | -3.49% | CNY 21.60 | CNY 21.66 | CNY 20.96 | 1.23M |
| 2026-06-29 | CNY 21.75 | -1.89% | CNY 22.07 | CNY 22.30 | CNY 21.42 | 1.35M |
| 2026-06-26 | CNY 22.17 | -1.12% | CNY 22.24 | CNY 22.48 | CNY 22.01 | 1.11M |
| 2026-06-25 | CNY 22.42 | +1.91% | CNY 22.01 | CNY 22.70 | CNY 22.01 | 1.43M |
| 2026-06-24 | CNY 22.00 | -3.59% | CNY 22.80 | CNY 22.94 | CNY 21.93 | 1.78M |
| 2026-06-23 | CNY 22.82 | +0.84% | CNY 22.65 | CNY 23.24 | CNY 22.50 | 2.25M |
| 2026-06-22 | CNY 22.63 | +5.01% | CNY 21.56 | CNY 22.88 | CNY 21.50 | 3.18M |
| 2026-06-18 | CNY 21.55 | +1.41% | CNY 20.83 | CNY 22.02 | CNY 20.83 | 1.78M |
| 2026-06-17 | CNY 21.25 | -4.06% | CNY 21.96 | CNY 21.96 | CNY 21.05 | 1.87M |
| 2026-06-16 | CNY 22.15 | +6.75% | CNY 20.75 | CNY 22.47 | CNY 20.20 | 3.33M |
| 2026-06-15 | CNY 20.75 | -1.19% | CNY 21.11 | CNY 21.31 | CNY 20.65 | 1.07M |
| 2026-06-12 | CNY 21.00 | +1.94% | CNY 20.64 | CNY 21.14 | CNY 20.46 | 1.15M |
| 2026-06-11 | CNY 20.60 | -2.55% | CNY 21.22 | CNY 21.22 | CNY 20.40 | 1.02M |
| 2026-06-10 | CNY 21.14 | -1.81% | CNY 21.54 | CNY 21.78 | CNY 21.00 | 1.28M |
| 2026-06-09 | CNY 21.53 | +1.70% | CNY 20.98 | CNY 21.82 | CNY 20.98 | 1.10M |
| 2026-06-08 | CNY 21.17 | -2.93% | CNY 21.15 | CNY 21.80 | CNY 20.81 | 966.41K |
| 2026-06-05 | CNY 21.81 | +1.35% | CNY 21.57 | CNY 21.99 | CNY 21.37 | 1.05M |
| 2026-06-04 | CNY 21.52 | -2.32% | CNY 21.86 | CNY 21.94 | CNY 21.27 | 1.07M |
| 2026-06-03 | CNY 22.03 | -2.78% | CNY 22.70 | CNY 22.83 | CNY 21.78 | 1.23M |
| 2026-06-02 | CNY 22.66 | -2.79% | CNY 23.33 | CNY 23.37 | CNY 22.40 | 1.39M |
| 2026-06-01 | CNY 23.31 | +3.65% | CNY 22.47 | CNY 23.33 | CNY 22.10 | 1.71M |
| 2026-05-29 | CNY 22.49 | +1.53% | CNY 22.10 | CNY 22.65 | CNY 21.86 | 1.48M |
| 2026-05-28 | CNY 22.15 | +1.14% | CNY 21.80 | CNY 22.65 | CNY 21.80 | 1.31M |
| 2026-05-27 | CNY 21.90 | -0.86% | CNY 22.09 | CNY 22.11 | CNY 21.51 | 1.30M |
| 2026-05-26 | CNY 22.09 | -1.30% | CNY 22.26 | CNY 22.43 | CNY 21.92 | 940.13K |