Zhe Jiang Li Zi Yuan Food Co., Ltd. Class A 605337
SSE · China · Consumer Non-Durables
CNY 9.29+0.19 (+2.09%)
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 9.29 | +2.09% | CNY 9.11 | CNY 9.35 | CNY 9.07 | 4.65M |
| 2026-09-29 | CNY 9.10 | +0.66% | CNY 9.04 | CNY 9.12 | CNY 8.99 | 1.87M |
| 2026-09-28 | CNY 9.04 | +0.33% | CNY 8.99 | CNY 9.12 | CNY 8.99 | 2.54M |
| 2026-09-24 | CNY 9.01 | -0.22% | CNY 9.03 | CNY 9.12 | CNY 8.96 | 1.79M |
| 2026-09-23 | CNY 9.03 | -1.10% | CNY 9.13 | CNY 9.19 | CNY 9.03 | 2.08M |
| 2026-09-22 | CNY 9.13 | +0.55% | CNY 9.04 | CNY 9.21 | CNY 9.00 | 2.98M |
| 2026-09-21 | CNY 9.08 | +2.02% | CNY 8.96 | CNY 9.13 | CNY 8.86 | 3.47M |
| 2026-09-18 | CNY 8.90 | +1.02% | CNY 8.80 | CNY 9.06 | CNY 8.80 | 2.37M |
| 2026-09-17 | CNY 8.81 | -0.56% | CNY 8.76 | CNY 8.85 | CNY 8.71 | 2.12M |
| 2026-09-16 | CNY 8.86 | +0.11% | CNY 8.81 | CNY 8.89 | CNY 8.73 | 1.98M |
| 2026-09-15 | CNY 8.85 | -2.32% | CNY 9.02 | CNY 9.08 | CNY 8.83 | 2.69M |
| 2026-09-14 | CNY 9.06 | +0.33% | CNY 9.03 | CNY 9.15 | CNY 8.95 | 2.89M |
| 2026-09-11 | CNY 9.03 | -3.42% | CNY 9.26 | CNY 9.36 | CNY 8.98 | 4.69M |
| 2026-09-10 | CNY 9.35 | -3.01% | CNY 9.65 | CNY 9.66 | CNY 9.30 | 3.55M |
| 2026-09-09 | CNY 9.64 | -1.23% | CNY 9.76 | CNY 9.76 | CNY 9.56 | 3.38M |
| 2026-09-08 | CNY 9.76 | +1.04% | CNY 9.66 | CNY 9.81 | CNY 9.64 | 4.84M |
| 2026-09-07 | CNY 9.66 | +2.11% | CNY 9.49 | CNY 9.66 | CNY 9.46 | 4.34M |
| 2026-09-04 | CNY 9.46 | +2.38% | CNY 9.27 | CNY 9.56 | CNY 9.23 | 4.88M |
| 2026-09-03 | CNY 9.24 | -1.39% | CNY 9.35 | CNY 9.46 | CNY 9.23 | 2.77M |
| 2026-09-02 | CNY 9.37 | -2.09% | CNY 9.50 | CNY 9.54 | CNY 9.30 | 3.46M |
| 2026-09-01 | CNY 9.57 | +2.57% | CNY 9.30 | CNY 9.65 | CNY 9.28 | 4.57M |
| 2026-08-31 | CNY 9.33 | -1.37% | CNY 9.46 | CNY 9.53 | CNY 9.30 | 2.95M |
| 2026-08-28 | CNY 9.46 | +2.38% | CNY 9.24 | CNY 9.48 | CNY 9.20 | 3.48M |
| 2026-08-27 | CNY 9.24 | -0.22% | CNY 9.25 | CNY 9.34 | CNY 9.17 | 2.89M |
| 2026-08-26 | CNY 9.26 | -1.07% | CNY 9.30 | CNY 9.44 | CNY 9.25 | 2.61M |
| 2026-08-25 | CNY 9.36 | +2.30% | CNY 9.10 | CNY 9.38 | CNY 9.10 | 2.91M |
| 2026-08-24 | CNY 9.15 | -1.29% | CNY 9.27 | CNY 9.34 | CNY 9.09 | 2.81M |
| 2026-08-21 | CNY 9.27 | -3.84% | CNY 9.50 | CNY 9.53 | CNY 9.13 | 5.57M |
| 2026-08-20 | CNY 9.64 | +0.63% | CNY 9.59 | CNY 9.67 | CNY 9.45 | 3.72M |
| 2026-08-19 | CNY 9.58 | -3.13% | CNY 9.85 | CNY 9.95 | CNY 9.57 | 4.79M |
| 2026-08-18 | CNY 9.89 | +1.33% | CNY 9.74 | CNY 9.96 | CNY 9.70 | 5.73M |
| 2026-08-17 | CNY 9.76 | +1.04% | CNY 9.65 | CNY 9.85 | CNY 9.55 | 4.25M |
| 2026-08-14 | CNY 9.66 | -1.93% | CNY 9.80 | CNY 9.95 | CNY 9.56 | 6.11M |
| 2026-08-13 | CNY 9.85 | 0.00% | CNY 9.81 | CNY 10.03 | CNY 9.68 | 6.63M |
| 2026-08-12 | CNY 9.85 | +0.61% | CNY 9.74 | CNY 9.89 | CNY 9.68 | 5.88M |
| 2026-08-11 | CNY 9.79 | -1.31% | CNY 9.88 | CNY 10.04 | CNY 9.75 | 9.75M |
| 2026-08-10 | CNY 9.92 | +4.75% | CNY 9.51 | CNY 10.32 | CNY 9.47 | 14.23M |
| 2026-08-07 | CNY 9.47 | +0.21% | CNY 9.45 | CNY 9.57 | CNY 9.28 | 5.66M |
| 2026-08-06 | CNY 9.45 | -0.63% | CNY 9.50 | CNY 9.54 | CNY 9.33 | 4.90M |
| 2026-08-05 | CNY 9.51 | +0.32% | CNY 9.52 | CNY 9.60 | CNY 9.42 | 5.57M |
| 2026-08-04 | CNY 9.48 | -0.84% | CNY 9.54 | CNY 9.61 | CNY 9.43 | 6.81M |
| 2026-08-03 | CNY 9.56 | -1.04% | CNY 9.61 | CNY 9.69 | CNY 9.43 | 7.65M |
| 2026-07-31 | CNY 9.66 | +0.62% | CNY 9.24 | CNY 9.66 | CNY 9.24 | 14.10M |
| 2026-07-30 | CNY 9.60 | -1.54% | CNY 9.82 | CNY 10.20 | CNY 9.48 | 23.75M |
| 2026-07-29 | CNY 9.75 | +10.05% | CNY 8.93 | CNY 9.75 | CNY 8.80 | 9.38M |
| 2026-07-28 | CNY 8.86 | +3.99% | CNY 8.50 | CNY 8.91 | CNY 8.48 | 4.61M |
| 2026-07-27 | CNY 8.52 | +1.19% | CNY 8.48 | CNY 8.59 | CNY 8.38 | 1.83M |
| 2026-07-24 | CNY 8.42 | -3.33% | CNY 8.65 | CNY 8.74 | CNY 8.42 | 2.30M |
| 2026-07-23 | CNY 8.71 | +1.75% | CNY 8.58 | CNY 8.71 | CNY 8.48 | 2.04M |
| 2026-07-22 | CNY 8.56 | -0.93% | CNY 8.63 | CNY 8.73 | CNY 8.45 | 2.66M |
| 2026-07-21 | CNY 8.64 | -2.48% | CNY 8.87 | CNY 8.91 | CNY 8.57 | 4.62M |
| 2026-07-20 | CNY 8.86 | -0.45% | CNY 8.71 | CNY 9.06 | CNY 8.71 | 3.75M |
| 2026-07-17 | CNY 8.90 | -2.20% | CNY 9.06 | CNY 9.27 | CNY 8.80 | 3.97M |
| 2026-07-16 | CNY 9.10 | +2.25% | CNY 8.83 | CNY 9.15 | CNY 8.83 | 3.57M |
| 2026-07-15 | CNY 8.90 | +2.77% | CNY 8.66 | CNY 8.95 | CNY 8.61 | 3.39M |
| 2026-07-14 | CNY 8.66 | +1.76% | CNY 8.51 | CNY 8.67 | CNY 8.42 | 2.44M |
| 2026-07-13 | CNY 8.51 | -0.35% | CNY 8.55 | CNY 8.58 | CNY 8.42 | 2.49M |
| 2026-07-10 | CNY 8.54 | +2.03% | CNY 8.45 | CNY 8.63 | CNY 8.24 | 2.95M |
| 2026-07-09 | CNY 8.37 | -2.45% | CNY 8.58 | CNY 8.62 | CNY 8.30 | 2.54M |
| 2026-07-08 | CNY 8.58 | +1.06% | CNY 8.55 | CNY 8.61 | CNY 8.37 | 2.34M |
| 2026-07-07 | CNY 8.49 | -3.30% | CNY 8.76 | CNY 8.78 | CNY 8.45 | 2.89M |
| 2026-07-06 | CNY 8.78 | +0.92% | CNY 8.69 | CNY 8.87 | CNY 8.65 | 3.29M |
| 2026-07-03 | CNY 8.70 | +2.59% | CNY 8.51 | CNY 8.74 | CNY 8.45 | 3.71M |
| 2026-07-02 | CNY 8.48 | +0.71% | CNY 8.40 | CNY 8.62 | CNY 8.38 | 3.40M |
| 2026-07-01 | CNY 8.42 | +2.68% | CNY 8.18 | CNY 8.57 | CNY 8.16 | 4.67M |
| 2026-06-30 | CNY 8.20 | -2.84% | CNY 8.44 | CNY 8.46 | CNY 8.11 | 3.45M |
| 2026-06-29 | CNY 8.44 | +1.32% | CNY 8.28 | CNY 8.49 | CNY 8.03 | 4.30M |
| 2026-06-26 | CNY 8.33 | -3.25% | CNY 8.61 | CNY 8.62 | CNY 8.31 | 3.25M |
| 2026-06-25 | CNY 8.61 | -0.92% | CNY 8.65 | CNY 8.75 | CNY 8.52 | 2.57M |
| 2026-06-24 | CNY 8.69 | -2.25% | CNY 8.88 | CNY 8.95 | CNY 8.66 | 2.82M |
| 2026-06-23 | CNY 8.89 | +2.18% | CNY 8.73 | CNY 9.02 | CNY 8.66 | 3.66M |
| 2026-06-22 | CNY 8.70 | -1.36% | CNY 8.58 | CNY 8.73 | CNY 8.44 | 3.59M |
| 2026-06-18 | CNY 8.82 | -0.56% | CNY 8.86 | CNY 8.94 | CNY 8.70 | 2.54M |
| 2026-06-17 | CNY 8.87 | -1.99% | CNY 9.01 | CNY 9.02 | CNY 8.84 | 3.00M |
| 2026-06-16 | CNY 9.05 | -0.98% | CNY 9.15 | CNY 9.16 | CNY 8.95 | 4.00M |
| 2026-06-15 | CNY 9.14 | -1.51% | CNY 9.35 | CNY 9.48 | CNY 9.11 | 4.09M |
| 2026-06-12 | CNY 9.28 | +2.77% | CNY 9.09 | CNY 9.34 | CNY 9.04 | 3.73M |
| 2026-06-11 | CNY 9.03 | -1.63% | CNY 9.10 | CNY 9.18 | CNY 8.91 | 2.98M |
| 2026-06-10 | CNY 9.18 | -0.76% | CNY 9.19 | CNY 9.28 | CNY 9.07 | 2.53M |
| 2026-06-09 | CNY 9.25 | -0.22% | CNY 9.21 | CNY 9.35 | CNY 9.12 | 2.11M |
| 2026-06-08 | CNY 9.27 | -2.22% | CNY 9.36 | CNY 9.50 | CNY 9.16 | 2.72M |
| 2026-06-05 | CNY 9.48 | +0.64% | CNY 9.42 | CNY 9.59 | CNY 9.34 | 2.56M |
| 2026-06-04 | CNY 9.42 | -2.69% | CNY 9.67 | CNY 9.75 | CNY 9.37 | 3.25M |
| 2026-06-03 | CNY 9.68 | -1.73% | CNY 9.88 | CNY 9.88 | CNY 9.58 | 3.52M |
| 2026-06-02 | CNY 9.85 | -2.86% | CNY 10.10 | CNY 10.11 | CNY 9.83 | 4.00M |
| 2026-06-01 | CNY 10.14 | +2.11% | CNY 9.81 | CNY 10.20 | CNY 9.72 | 4.82M |
| 2026-05-29 | CNY 9.93 | +2.16% | CNY 9.60 | CNY 10.08 | CNY 9.60 | 5.18M |
| 2026-05-28 | CNY 9.72 | -3.57% | CNY 9.98 | CNY 9.98 | CNY 9.57 | 4.80M |
| 2026-05-27 | CNY 10.08 | +3.07% | CNY 9.77 | CNY 10.16 | CNY 9.47 | 7.20M |
| 2026-05-26 | CNY 9.78 | -1.71% | CNY 9.94 | CNY 9.94 | CNY 9.69 | 2.80M |