Jinzai Food Group Co.,Ltd. (003000.SZ) SHZ

10.80

-0.27(-2.44%)

Updated at June 02 03:04PM

Currency In CNY

003000.SZ Historical Return

If you invested ¥1000 in Jinzai Food Group Co.,Ltd. (003000.SZ) since IPO date, it would be worth ¥1,674.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥820.05, while ¥1000 invested 1 year ago would be worth ¥741.76. This corresponds to total returns of 67.44%, -18%, -25.82%, respectively, with annualized returns of 9.43%, -3.89%, -25.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003000.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11	10.8	10.8	11.1	10.76	4M
June 01, 2026	10.8	11.07	11.07	11.11	10.72	4.26M
May 29, 2026	10.65	10.82	10.82	11.05	10.65	6.38M
May 28, 2026	10.63	10.65	10.65	10.76	10.57	2.99M
May 27, 2026	10.7	10.66	10.66	10.8	10.44	3.89M
May 26, 2026	10.75	10.75	10.75	11.03	10.65	3.24M
May 25, 2026	10.95	10.87	10.87	10.96	10.69	3.91M
May 22, 2026	10.99	10.87	10.87	11	10.75	3.23M
May 21, 2026	10.92	10.9	10.9	11.15	10.85	4.53M
May 20, 2026	11.1	11.04	11.04	11.22	10.99	3.08M
May 19, 2026	11.29	11.15	11.15	11.35	11.04	5.28M
May 18, 2026	10.92	11.31	11.31	11.32	10.78	9.18M
May 15, 2026	10.88	10.94	10.94	11.09	10.75	4.56M
May 14, 2026	10.92	10.95	10.95	11.06	10.89	4.38M
May 13, 2026	11.04	10.93	10.93	11.11	10.87	4.28M
May 12, 2026	11.11	11.04	11.04	11.28	11.03	4.37M
May 11, 2026	11.26	11.11	11.11	11.26	11.02	4.42M
May 08, 2026	11.19	11.27	11.27	11.33	11.19	2.51M
May 07, 2026	11.41	11.24	11.24	11.41	11.22	4.09M
May 06, 2026	11.24	11.28	11.28	11.32	11.15	4.98M
April 30, 2026	11.25	11.27	11.27	11.38	11.22	4.84M
April 29, 2026	11.13	11.3	11.3	11.36	11.13	5.68M
April 28, 2026	11.18	11.15	11.15	11.26	11.08	4.32M
April 27, 2026	11.17	11.24	11.24	11.33	11.13	5.47M
April 24, 2026	11.09	11.28	11.28	11.39	11.03	11.13M
April 23, 2026	11.13	11.17	11.17	11.35	10.88	19.89M
April 22, 2026	10.61	10.61	10.61	10.62	10.48	2.95M
April 21, 2026	10.5	10.61	10.61	10.63	10.47	2.97M
April 20, 2026	10.37	10.5	10.5	10.5	10.32	2.47M
April 17, 2026	10.41	10.37	10.37	10.41	10.29	1.62M
April 16, 2026	10.33	10.41	10.41	10.43	10.27	2.31M
April 15, 2026	10.35	10.34	10.34	10.37	10.25	2.06M
April 14, 2026	10.36	10.35	10.35	10.37	10.2	2.09M
April 13, 2026	10.37	10.31	10.31	10.39	10.26	2.32M
April 10, 2026	10.49	10.38	10.38	10.54	10.37	3.63M
April 09, 2026	10.53	10.45	10.45	10.58	10.42	2.24M
April 08, 2026	10.55	10.55	10.55	10.62	10.4	4.84M
April 07, 2026	10.29	10.48	10.48	10.52	10.24	2.74M
April 03, 2026	10.55	10.32	10.32	10.55	10.31	1.86M
April 02, 2026	10.44	10.5	10.5	10.56	10.38	2.44M
April 01, 2026	10.6	10.46	10.46	10.6	10.36	2.78M
March 31, 2026	10.36	10.44	10.44	10.87	10.36	6.65M
March 30, 2026	10.15	10.27	10.27	10.35	10.15	2.48M
March 27, 2026	9.92	10.24	10.24	10.24	9.92	2.82M
March 26, 2026	10.12	10.03	10.03	10.21	10	2.25M
March 25, 2026	10.1	10.1	10.1	10.16	10.02	2.39M
March 24, 2026	9.94	10.06	10.06	10.07	9.84	3.47M
March 23, 2026	10.12	9.8	9.8	10.12	9.72	4.62M
March 20, 2026	10.39	10.17	10.17	10.47	10.15	3.54M
March 19, 2026	10.58	10.41	10.41	10.62	10.4	2.68M
March 18, 2026	10.65	10.63	10.63	10.68	10.53	2.04M
March 17, 2026	10.73	10.65	10.65	10.8	10.63	2.79M
March 16, 2026	10.64	10.72	10.72	10.73	10.6	3.3M
March 13, 2026	10.55	10.65	10.65	10.66	10.54	2.84M
March 12, 2026	10.64	10.56	10.56	10.67	10.54	2.47M
March 11, 2026	10.72	10.64	10.64	10.73	10.61	2.13M
March 10, 2026	10.61	10.65	10.72	10.74	10.61	1.58M
March 09, 2026	10.67	10.65	10.65	10.73	10.55	3.1M
March 06, 2026	10.61	10.76	10.76	10.86	10.56	2.45M
March 05, 2026	10.69	10.62	10.62	10.69	10.54	2.81M