New Zealand markets open in 3 hours 54 minutes

Suzhou Weizhixiang Food Co., Ltd. (605089.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
27.89-0.64 (-2.24%)
At close: 03:00PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202428.3928.3927.6127.8927.89469,146
10 May 202428.9429.2528.3028.5328.53564,680
09 May 202428.3028.9828.3028.8528.85497,450
08 May 202428.9028.9028.4028.5528.55454,944
07 May 202428.7728.9728.5228.9228.92437,228
06 May 202428.3028.7828.2028.7628.76662,098
30 Apr 202427.9728.3527.7028.1728.17566,730
29 Apr 202427.4028.1527.2628.0828.081,122,954
26 Apr 202427.0027.9426.9027.6927.691,358,966
25 Apr 202427.1328.2527.1328.0228.02473,620
24 Apr 202427.9227.9727.5327.8327.83320,408
23 Apr 202427.9327.9327.1227.7427.74434,666
22 Apr 202426.8027.7326.6227.5327.53589,436
19 Apr 202427.0027.2226.6226.8126.81528,776
18 Apr 202427.0527.7726.5127.4127.41712,960
17 Apr 202426.1927.0626.1927.0527.05804,552
16 Apr 202427.7827.7825.7726.1926.191,237,706
15 Apr 202428.4929.0327.4127.8127.81951,688
12 Apr 202429.0929.5528.7728.8328.83434,894
11 Apr 202429.1329.5829.1329.2729.27497,688
10 Apr 202430.2430.5429.2029.2629.26912,860
09 Apr 202429.8230.5129.6230.3030.30755,758
08 Apr 202430.4230.5529.7029.8829.881,037,330
03 Apr 202430.0830.8929.8830.5930.591,178,390
02 Apr 202430.7431.3129.9230.0830.081,356,949
01 Apr 202429.7931.5829.7031.0431.041,575,541
29 Mar 202430.5030.7829.7429.8129.81941,994
28 Mar 202431.5031.7729.1330.8930.891,948,753
27 Mar 202431.9433.1931.8232.0632.061,989,225
26 Mar 202431.2032.5530.6132.2932.291,915,047
25 Mar 202431.1932.5030.2931.6131.611,945,380
22 Mar 202432.3334.2231.4531.6031.603,516,804
21 Mar 202431.0031.5030.8031.1131.11772,054
20 Mar 202431.0031.3030.7931.1731.17591,470
19 Mar 202431.0631.4130.6831.1231.12982,927
18 Mar 202430.8431.1930.3631.0431.041,363,552
15 Mar 202430.2832.1730.2331.5031.501,519,915
14 Mar 202431.1231.4630.3030.5930.591,140,994
13 Mar 202430.6331.5030.3130.7630.761,465,720
12 Mar 202430.8130.9330.2630.7130.711,963,424
11 Mar 202428.7931.4628.5231.0931.092,920,086
08 Mar 202428.8529.0928.0528.6028.60764,782
07 Mar 202428.4228.8028.0328.4428.44860,838
06 Mar 202428.3628.8828.0028.4128.41731,382
05 Mar 202429.1029.1028.6028.6728.67804,053
04 Mar 202428.7029.8028.6229.3129.311,202,248
01 Mar 202428.7828.9728.3328.7128.71781,390
29 Feb 202428.0028.8627.8628.7628.761,224,446
28 Feb 202430.3030.9028.3328.3928.391,418,878
27 Feb 202429.4930.5729.0830.1530.151,056,351
26 Feb 202428.6830.3828.6529.6029.601,568,718
23 Feb 202428.3028.7828.0028.5028.501,016,024
22 Feb 202428.2028.2027.6028.1028.10844,161
21 Feb 202426.7328.8426.7328.0128.011,354,579
20 Feb 202427.5027.5226.7827.2827.28575,894
19 Feb 202427.0028.7327.0027.5027.501,069,684
08 Feb 202425.3227.1725.0027.0427.041,275,835
07 Feb 202425.6225.9124.8425.0625.06991,020
06 Feb 202423.5826.2622.7125.3525.351,757,965
05 Feb 202426.0626.0623.8123.9523.951,277,302
02 Feb 202427.5028.1025.1826.4526.451,140,788
01 Feb 202428.1428.3027.0827.4327.43887,232
31 Jan 202429.3229.7228.2028.2128.21873,882
30 Jan 202430.9230.9229.3029.3429.34744,100
29 Jan 202431.6432.0930.4930.8030.80906,584
26 Jan 202432.4632.6631.3131.5731.571,142,730
25 Jan 202431.9432.7631.4032.4632.461,224,420
24 Jan 202432.6033.0430.7031.8931.891,174,924
23 Jan 202432.4032.4031.3632.2032.20527,462
22 Jan 202434.3534.3631.8032.0732.07850,546
19 Jan 202434.7534.7533.9734.3434.34498,368
18 Jan 202434.5034.9933.0034.7734.77888,242
17 Jan 202435.5735.6834.5034.5034.50577,906
16 Jan 202435.9436.2035.0135.8335.83575,918
15 Jan 202436.2036.2036.2036.2036.20-
12 Jan 202436.2336.9936.1136.2036.20824,248
11 Jan 202435.8937.0035.5836.5836.581,066,138
10 Jan 202435.0835.6634.4635.4635.46757,744
09 Jan 202434.4835.5034.4035.0835.08502,908
08 Jan 202435.2635.3234.4334.4734.47462,152
05 Jan 202435.5035.7934.9735.1635.16427,294
04 Jan 202436.0836.2435.4435.5135.51485,446
03 Jan 202436.4636.7035.9136.2036.20515,230
02 Jan 202437.2037.2636.4936.4936.49489,230
29 Dec 202336.4836.8736.2836.5436.54567,788
28 Dec 202336.0436.9535.7536.5136.51780,370
27 Dec 202334.9436.3334.9436.0936.09803,733
26 Dec 202335.2535.5834.9035.0335.03445,118
25 Dec 202335.5835.6834.9835.2535.25365,704
22 Dec 202335.9236.2035.4335.6435.64673,738
21 Dec 202335.6035.9435.1935.8435.84601,506
20 Dec 202336.6236.7835.6035.6035.60613,612
19 Dec 202336.3736.8436.2136.5136.51552,630
18 Dec 202337.5037.5136.2136.3336.33939,492
15 Dec 202337.7738.1137.4737.7137.71661,792
14 Dec 202338.9639.1637.6837.8637.861,237,432
13 Dec 202339.9039.9038.7238.8238.82927,970
12 Dec 202339.4140.0939.3039.9939.99908,078
11 Dec 202339.6339.6339.0239.4839.48898,916
08 Dec 202340.5540.8839.8940.0040.001,346,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...