Shanghai Ziyan Foods

603057
🏛️ china →
19.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.62 22.08 21.55 21.58 2.1M
2023-12-28 21.28 21.84 21.06 21.63 2.1M
2023-12-27 20.90 21.32 20.63 21.29 1.6M
2023-12-26 20.80 21.13 20.66 20.75 1.1M
2023-12-25 20.80 20.98 20.60 20.90 1.4M
2023-12-22 21.05 21.16 20.57 20.69 1.4M
2023-12-21 20.68 21.10 20.55 20.95 1.1M
2023-12-20 21.05 21.20 20.77 20.78 1.1M
2023-12-19 20.97 21.06 20.76 20.99 1.3M
2023-12-18 21.38 21.40 20.87 20.99 1.7M
2023-12-15 21.74 21.83 21.27 21.50 1.9M
2023-12-14 22.06 22.24 21.50 21.55 3.1M
2023-12-13 23.00 23.07 22.08 22.10 3.8M
2023-12-12 23.08 23.43 22.95 23.18 2.4M
2023-12-11 23.20 23.42 22.50 23.30 3.1M
2023-12-08 23.40 23.98 23.25 23.59 5.2M
2023-12-07 23.35 23.98 22.68 23.69 5.6M
2023-12-06 23.12 24.33 22.93 23.44 7.5M
2023-12-05 22.70 24.20 22.70 23.49 8.6M
2023-12-04 22.91 23.40 22.35 22.93 5.2M
2023-12-01 23.35 23.97 22.92 23.11 7.0M
2023-11-30 22.48 23.80 22.32 23.67 7.4M
2023-11-29 22.36 22.80 22.28 22.62 2.0M
2023-11-28 22.40 22.67 22.23 22.45 1.8M
2023-11-27 22.55 22.67 21.81 22.56 3.0M
2023-11-24 22.77 22.82 22.08 22.55 4.5M
2023-11-23 22.18 23.44 22.00 22.91 3.7M
2023-11-22 22.24 22.39 22.10 22.18 1.1M
2023-11-21 22.32 22.63 22.18 22.28 1.8M
2023-11-20 22.18 22.39 22.06 22.32 1.4M
2023-11-17 22.29 22.33 22.06 22.14 1.0M
2023-11-16 22.50 22.59 22.22 22.26 0.9M
2023-11-15 22.65 22.83 22.33 22.41 1.5M
2023-11-14 22.40 22.59 22.25 22.49 1.5M
2023-11-13 22.35 22.55 22.06 22.50 1.5M
2023-11-10 22.26 22.45 22.00 22.35 1.4M
2023-11-09 22.43 22.58 22.25 22.38 1.6M
2023-11-08 22.52 22.59 22.21 22.40 1.8M
2023-11-07 22.51 22.77 22.18 22.60 2.1M
2023-11-06 23.10 23.15 22.37 22.62 3.9M
2023-11-03 22.76 23.23 22.44 23.08 1.3M
2023-11-02 23.42 23.60 22.62 22.75 1.7M
2023-11-01 23.94 23.94 23.35 23.40 2.1M
2023-10-31 23.60 23.83 23.07 23.76 3.6M
2023-10-30 22.70 24.07 22.65 23.48 7.7M
2023-10-27 21.99 23.10 21.71 23.10 8.1M
2023-10-26 21.02 21.05 20.51 21.00 1.5M
2023-10-25 20.98 21.20 20.78 21.00 1.3M
2023-10-24 20.45 20.78 20.30 20.70 0.7M
2023-10-23 20.50 20.84 20.10 20.26 0.8M
2023-10-20 20.74 21.07 20.70 20.74 0.4M
2023-10-19 20.77 21.22 20.60 20.83 0.4M
2023-10-18 21.45 21.45 20.90 21.05 0.7M
2023-10-17 21.44 21.48 21.13 21.39 0.5M
2023-10-16 21.80 21.80 21.14 21.31 0.7M
2023-10-13 22.19 22.19 21.58 21.70 0.8M
2023-10-12 22.40 22.52 22.06 22.20 0.8M
2023-10-11 22.38 22.50 22.12 22.36 1.1M
2023-10-10 22.32 22.55 22.12 22.36 0.6M
2023-10-09 22.53 22.55 22.15 22.26 0.8M
2023-09-28 22.84 23.23 22.37 22.54 1.0M
2023-09-27 22.05 23.01 22.02 22.81 1.5M
2023-09-26 22.42 22.43 21.81 22.00 1.1M
2023-09-25 22.10 22.66 21.98 22.51 1.0M
2023-09-22 21.80 22.25 21.80 22.14 0.9M
2023-09-21 22.88 22.88 21.71 22.00 1.5M
2023-09-20 23.00 23.11 22.51 22.86 0.8M
2023-09-19 23.24 23.39 23.09 23.26 1.1M
2023-09-18 22.60 23.40 22.48 23.24 1.1M
2023-09-15 22.73 22.88 22.59 22.78 0.5M
2023-09-14 22.96 23.11 22.54 22.60 0.6M
2023-09-13 23.23 23.38 22.80 22.96 0.7M
2023-09-12 23.28 23.50 23.08 23.15 0.7M
2023-09-11 22.79 23.40 22.40 23.34 0.9M
2023-09-08 22.78 22.88 22.60 22.65 0.4M
2023-09-07 23.13 23.22 22.66 22.71 0.8M
2023-09-06 23.40 23.70 23.10 23.23 0.9M
2023-09-05 23.69 23.78 23.46 23.58 0.8M
2023-09-04 23.45 23.84 23.28 23.72 1.6M
2023-09-01 23.20 23.79 23.18 23.42 1.2M
2023-08-31 23.37 23.66 23.00 23.21 0.5M
2023-08-30 23.38 23.82 23.26 23.44 0.8M
2023-08-29 22.63 23.38 22.63 23.38 0.7M
2023-08-28 23.69 24.20 22.53 22.79 1.3M
2023-08-25 23.22 23.44 22.72 22.85 0.7M
2023-08-24 23.12 23.50 22.94 23.28 1.0M
2023-08-23 23.74 23.79 23.07 23.30 1.1M
2023-08-22 24.11 24.32 23.37 23.61 1.3M
2023-08-21 24.32 24.67 24.03 24.09 0.7M
2023-08-18 24.60 24.88 24.35 24.38 0.4M
2023-08-17 24.34 24.85 24.03 24.71 0.7M
2023-08-16 24.31 24.75 24.24 24.34 0.6M
2023-08-15 25.02 25.02 24.30 24.44 0.9M
2023-08-14 25.00 25.14 24.31 24.83 1.8M
2023-08-11 25.76 25.83 25.24 25.36 1.4M
2023-08-10 25.68 26.10 25.62 25.99 0.9M
2023-08-09 25.98 26.09 25.59 25.60 0.9M
2023-08-08 25.97 26.22 25.77 26.12 0.9M
2023-08-07 25.97 26.12 25.41 26.12 1.5M
2023-08-04 26.83 26.96 25.89 26.03 3.3M
2023-08-03 26.43 27.43 26.30 26.93 3.0M
2023-08-02 25.68 26.44 25.42 26.38 2.0M
2023-08-01 26.20 27.27 25.80 25.91 2.4M
2023-07-31 26.08 26.80 25.86 26.21 1.6M
2023-07-28 25.73 26.22 25.55 26.08 0.8M
2023-07-27 25.80 26.43 25.68 25.80 1.1M
2023-07-26 26.21 26.40 25.59 25.80 1.1M
2023-07-25 26.10 26.42 25.87 26.23 1.1M
2023-07-24 26.16 26.36 25.72 26.10 1.0M
2023-07-21 26.36 27.00 26.15 26.27 1.8M
2023-07-20 26.79 26.98 26.20 26.30 1.4M
2023-07-19 26.57 26.88 26.17 26.36 2.6M
2023-07-18 25.71 27.37 25.67 26.56 4.8M
2023-07-17 24.99 26.28 24.62 25.86 3.6M
2023-07-14 24.28 24.38 24.07 24.17 0.4M
2023-07-13 24.00 24.29 23.77 24.24 0.5M
2023-07-12 24.47 24.47 23.88 23.96 0.6M
2023-07-11 24.23 24.38 24.06 24.38 0.4M
2023-07-10 24.25 24.39 23.92 24.03 0.6M
2023-07-07 24.37 24.39 24.10 24.25 0.3M
2023-07-06 24.86 24.86 24.32 24.37 0.6M
2023-07-05 25.35 25.35 24.70 24.75 0.6M
2023-07-04 25.36 25.76 25.05 25.25 0.5M
2023-07-03 25.01 25.46 24.99 25.36 0.5M
2023-06-30 25.25 25.79 25.08 25.13 1.0M
2023-06-29 24.17 25.69 24.00 25.27 2.1M
2023-06-28 23.93 24.67 23.58 24.18 1.0M
2023-06-27 23.25 23.99 23.25 23.86 0.5M
2023-06-26 23.71 23.94 23.14 23.33 0.8M
2023-06-21 24.38 24.58 24.01 24.05 0.5M
2023-06-20 24.77 24.80 24.30 24.38 0.6M
2023-06-19 24.56 24.99 24.37 24.77 0.9M
2023-06-16 24.79 24.92 24.57 24.70 0.5M
2023-06-15 24.58 24.79 24.36 24.79 0.6M
2023-06-14 24.01 24.94 23.91 24.65 1.2M
2023-06-13 24.58 24.64 23.98 24.05 1.3M
2023-06-12 24.44 24.85 23.70 24.75 1.6M
2023-06-09 24.51 24.61 23.99 24.44 1.2M
2023-06-08 24.89 25.18 24.54 24.58 0.8M
2023-06-07 24.80 24.94 24.65 24.89 0.4M
2023-06-06 25.08 25.15 24.68 24.72 0.5M
2023-06-05 25.60 25.60 25.00 25.17 0.7M
2023-06-02 25.04 25.38 24.93 25.37 0.5M
2023-06-01 24.77 25.15 24.62 25.04 0.8M
2023-05-31 24.87 24.96 24.66 24.75 0.5M
2023-05-30 24.72 24.91 24.29 24.86 0.7M
2023-05-29 24.90 25.08 24.65 24.72 0.6M
2023-05-26 25.89 25.89 25.58 25.64 0.5M
2023-05-25 25.60 25.83 25.42 25.80 0.8M
2023-05-24 26.06 26.06 25.66 25.66 0.8M
2023-05-23 26.30 26.54 26.03 26.10 0.5M
2023-05-22 25.95 26.46 25.63 26.26 1.3M
2023-05-19 25.80 26.06 25.66 25.95 0.9M
2023-05-18 26.31 26.31 25.76 25.99 0.8M
2023-05-17 26.33 26.33 26.01 26.09 0.7M
2023-05-16 26.56 26.71 26.20 26.34 0.7M
2023-05-15 26.55 26.75 26.28 26.70 0.6M
2023-05-12 27.20 27.36 26.53 26.53 0.8M
2023-05-11 26.20 27.36 26.06 27.28 1.9M
2023-05-10 26.17 26.38 25.83 26.24 0.8M
2023-05-09 26.75 26.88 26.12 26.16 1.0M
2023-05-08 27.53 27.53 26.71 26.81 1.4M
2023-05-05 27.03 27.88 27.03 27.59 1.2M
2023-05-04 27.45 27.79 26.94 27.25 1.2M
2023-04-28 27.73 27.96 27.33 27.70 1.2M
2023-04-27 27.02 28.10 26.88 27.72 1.7M
2023-04-26 26.80 27.16 26.40 27.01 1.5M
2023-04-25 26.60 27.10 25.95 26.90 2.2M
2023-04-24 28.39 28.56 25.31 26.51 3.8M
2023-04-21 27.78 28.60 27.43 27.88 2.9M
2023-04-20 27.50 27.73 27.00 27.50 1.3M
2023-04-19 27.68 27.78 27.02 27.50 1.6M
2023-04-18 26.74 28.28 26.45 27.77 3.0M
2023-04-17 26.14 26.68 26.03 26.53 1.2M
2023-04-14 26.09 26.22 25.92 26.14 0.8M
2023-04-13 26.01 26.15 25.75 25.93 0.9M
2023-04-12 26.44 26.55 25.88 26.03 1.3M
2023-04-11 26.60 26.89 26.25 26.46 1.1M
2023-04-10 27.37 27.37 26.24 26.45 1.5M
2023-04-07 27.24 27.60 27.00 27.37 1.2M
2023-04-06 27.27 27.75 26.99 27.20 1.4M
2023-04-04 27.14 27.77 27.03 27.27 1.7M
2023-04-03 27.82 28.06 26.72 27.18 3.7M
2023-03-31 27.60 28.30 27.56 27.83 2.1M
2023-03-30 26.79 28.12 26.79 27.84 3.1M
2023-03-29 26.80 27.29 26.51 26.78 2.3M
2023-03-28 25.86 27.66 25.51 27.15 5.3M
2023-03-27 26.17 26.22 25.31 25.72 2.7M
2023-03-24 27.04 27.20 25.96 26.08 2.6M
2023-03-23 26.88 27.56 26.70 27.03 1.3M
2023-03-22 27.20 27.55 26.75 26.94 1.2M
2023-03-21 26.80 27.66 26.80 27.22 1.1M
2023-03-20 27.39 27.39 26.40 26.99 1.2M
2023-03-17 27.96 28.16 27.20 27.35 1.3M
2023-03-16 28.27 28.39 27.60 27.80 1.3M
2023-03-15 27.70 28.57 27.50 28.51 2.0M
2023-03-14 27.52 27.97 27.01 27.62 1.8M
2023-03-13 27.45 27.60 26.80 27.43 1.8M
2023-03-10 27.50 27.85 26.97 27.55 1.8M
2023-03-09 28.37 28.51 27.63 27.65 1.6M
2023-03-08 28.41 28.48 27.91 28.28 1.1M
2023-03-07 29.19 29.36 28.34 28.41 2.1M
2023-03-06 29.53 29.65 29.15 29.34 1.3M
2023-03-03 30.10 30.49 29.25 29.38 2.2M
2023-03-02 30.79 30.79 30.00 30.05 1.3M
2023-03-01 30.65 31.27 30.32 30.83 1.8M
2023-02-28 30.13 30.94 29.83 30.76 1.7M
2023-02-27 30.43 30.43 29.39 29.86 1.2M
2023-02-24 30.16 30.59 30.01 30.31 1.0M
2023-02-23 30.72 31.30 30.00 30.38 1.4M
2023-02-22 30.25 30.79 30.25 30.72 1.0M
2023-02-21 30.79 30.93 30.22 30.56 1.1M
2023-02-20 30.56 30.84 30.07 30.58 1.5M
2023-02-17 30.84 31.79 30.57 30.60 1.7M
2023-02-16 31.67 32.10 30.80 30.80 2.3M
2023-02-15 31.98 32.20 31.37 31.49 2.7M
2023-02-14 30.83 32.18 30.51 32.10 4.7M
2023-02-13 30.45 31.35 29.90 31.12 4.6M
2023-02-10 29.45 30.60 29.20 30.36 4.3M
2023-02-09 29.00 29.98 29.00 29.43 4.3M
2023-02-08 28.55 29.15 28.55 29.05 2.8M
2023-02-07 28.20 28.86 28.01 28.61 1.8M
2023-02-06 28.55 28.83 28.12 28.24 2.2M
2023-02-03 29.51 29.51 28.68 28.98 3.3M
2023-02-02 28.32 29.37 28.06 29.33 4.2M
2023-02-01 28.36 28.51 28.08 28.32 2.4M
2023-01-31 28.87 28.90 28.20 28.30 1.9M
2023-01-30 29.18 29.37 28.68 28.83 2.1M
2023-01-20 29.15 29.56 28.74 28.93 1.3M
2023-01-19 29.00 29.19 28.66 29.14 1.3M
2023-01-18 29.43 29.60 29.00 29.10 1.4M
2023-01-17 29.37 29.64 29.10 29.43 1.2M
2023-01-16 28.90 30.15 28.90 29.37 2.4M
2023-01-13 28.69 29.25 28.64 29.11 2.0M
2023-01-12 29.70 29.88 28.70 28.86 2.8M
2023-01-11 29.92 30.23 29.50 29.74 2.1M
2023-01-10 30.45 30.80 30.03 30.07 1.8M
2023-01-09 30.25 30.81 30.15 30.54 1.8M
2023-01-06 31.20 31.20 30.07 30.51 3.1M
2023-01-05 30.87 31.28 30.45 31.25 2.7M
2023-01-04 31.00 31.31 30.53 30.87 2.2M
2023-01-03 31.48 31.77 30.53 31.11 2.6M