Jinzai Food Group Co.,Ltd. (003000.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
003000.SZ Historical Return
If you invested ¥1000 in Jinzai Food Group Co.,Ltd. (003000.SZ) since IPO date, it would be worth ¥1,413.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,061.7, while ¥1000 invested 1 year ago would be worth ¥741.46. This corresponds to total returns of 41.4%, 6.17%, -25.85%, respectively, with annualized returns of 5.78%, 1.2%, -25.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003000.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.3 | 9.13 | 9.13 | 9.3 | 9.11 | 3.43M |
| November 10, 2026 | 9.35 | 9.27 | 9.27 | 9.35 | 9.22 | 2.32M |
| November 09, 2026 | 9.38 | 9.29 | 9.29 | 9.39 | 9.26 | 3.72M |
| November 06, 2026 | 9.35 | 9.31 | 9.31 | 9.4 | 9.26 | 3.16M |
| November 05, 2026 | 9.34 | 9.45 | 9.45 | 9.49 | 9.24 | 5.99M |
| November 04, 2026 | 9.44 | 9.36 | 9.36 | 9.69 | 9.29 | 8.15M |
| November 03, 2026 | 9.33 | 9.46 | 9.46 | 9.53 | 9.33 | 4.99M |
| November 02, 2026 | 9.21 | 9.44 | 9.44 | 9.5 | 9.13 | 5.94M |
| October 30, 2026 | 9.24 | 9.29 | 9.29 | 9.38 | 9.1 | 4.43M |
| October 29, 2026 | 9 | 9.23 | 9.23 | 9.31 | 8.99 | 5.44M |
| October 28, 2026 | 9.07 | 8.99 | 8.99 | 9.13 | 8.95 | 3.74M |
| October 27, 2026 | 9.23 | 9.1 | 9.1 | 9.28 | 9.06 | 3.18M |
| October 26, 2026 | 9.02 | 9.23 | 9.23 | 9.33 | 9.01 | 3.95M |
| October 23, 2026 | 9.06 | 9.09 | 9.09 | 9.13 | 8.86 | 2.8M |
| October 22, 2026 | 9.18 | 9 | 9 | 9.2 | 9 | 2.59M |
| October 21, 2026 | 9.28 | 9.17 | 9.17 | 9.32 | 9.16 | 2.68M |
| October 20, 2026 | 9.3 | 9.28 | 9.28 | 9.37 | 9.22 | 2.22M |
| October 19, 2026 | 9.11 | 9.33 | 9.33 | 9.38 | 9.11 | 3.06M |
| October 16, 2026 | 9.15 | 9.17 | 9.17 | 9.28 | 9.11 | 2.62M |
| October 15, 2026 | 9.17 | 9.06 | 9.06 | 9.25 | 9.03 | 3.72M |
| October 14, 2026 | 9.41 | 9.2 | 9.2 | 9.49 | 9.18 | 5.74M |
| October 13, 2026 | 9.56 | 9.46 | 9.46 | 9.56 | 9.39 | 2.65M |
| October 12, 2026 | 9.65 | 9.59 | 9.59 | 9.71 | 9.55 | 2.43M |
| October 09, 2026 | 9.62 | 9.65 | 9.65 | 9.68 | 9.55 | 3.01M |
| October 08, 2026 | 9.62 | 9.66 | 9.66 | 9.71 | 9.52 | 3.99M |
| September 30, 2026 | 9.39 | 9.61 | 9.61 | 9.69 | 9.29 | 7.08M |
| September 29, 2026 | 9.53 | 9.38 | 9.38 | 9.55 | 9.36 | 2.58M |
| September 28, 2026 | 9.4 | 9.53 | 9.53 | 9.57 | 9.38 | 4.7M |
| September 24, 2026 | 9.36 | 9.38 | 9.38 | 9.42 | 9.34 | 2.48M |
| September 23, 2026 | 9.29 | 9.44 | 9.44 | 9.58 | 9.29 | 2.86M |
| September 22, 2026 | 9.29 | 9.49 | 9.49 | 9.55 | 9.29 | 2.87M |
| September 21, 2026 | 9.43 | 9.55 | 9.55 | 9.55 | 9.38 | 4.42M |
| September 18, 2026 | 9.29 | 9.4 | 9.4 | 9.4 | 9.29 | 2.25M |
| September 17, 2026 | 9.35 | 9.28 | 9.28 | 9.36 | 9.26 | 2.16M |
| September 16, 2026 | 9.42 | 9.37 | 9.37 | 9.43 | 9.26 | 2.98M |
| September 15, 2026 | 9.49 | 9.37 | 9.37 | 9.53 | 9.33 | 3.13M |
| September 11, 2026 | 9.71 | 9.56 | 9.56 | 9.75 | 9.53 | 3.77M |
| September 10, 2026 | 9.85 | 9.71 | 9.71 | 9.85 | 9.67 | 3.64M |
| September 09, 2026 | 9.97 | 9.85 | 9.85 | 9.97 | 9.78 | 4.65M |
| September 08, 2026 | 9.85 | 9.98 | 9.98 | 10.01 | 9.8 | 7M |
| September 07, 2026 | 9.85 | 9.92 | 9.92 | 10.04 | 9.83 | 7.46M |
| September 04, 2026 | 9.74 | 9.78 | 9.78 | 9.93 | 9.66 | 5.77M |
| September 03, 2026 | 9.73 | 9.69 | 9.69 | 9.79 | 9.66 | 3.13M |
| September 02, 2026 | 9.81 | 9.74 | 9.74 | 9.85 | 9.7 | 4.42M |
| September 01, 2026 | 9.83 | 9.82 | 9.82 | 9.93 | 9.78 | 7.37M |
| August 31, 2026 | 9.82 | 9.82 | 9.82 | 9.92 | 9.77 | 4.37M |
| August 28, 2026 | 9.73 | 9.86 | 9.86 | 9.97 | 9.63 | 6.88M |
| August 27, 2026 | 9.72 | 9.7 | 9.7 | 9.75 | 9.66 | 5.25M |
| August 26, 2026 | 9.69 | 9.74 | 9.74 | 9.79 | 9.62 | 7.73M |
| August 25, 2026 | 9.8 | 9.76 | 9.76 | 9.8 | 9.42 | 11.91M |
| August 24, 2026 | 10.4 | 9.95 | 9.95 | 10.4 | 9.93 | 5.69M |
| August 21, 2026 | 10.4 | 10.17 | 10.17 | 10.41 | 10.16 | 3.99M |
| August 20, 2026 | 10.55 | 10.43 | 10.43 | 10.55 | 10.32 | 2.75M |
| August 19, 2026 | 10.55 | 10.37 | 10.37 | 10.55 | 10.35 | 3.79M |
| August 18, 2026 | 10.43 | 10.55 | 10.55 | 10.6 | 10.4 | 5.18M |
| August 17, 2026 | 10.35 | 10.4 | 10.4 | 10.51 | 10.26 | 4.4M |
| August 14, 2026 | 10.6 | 10.39 | 10.39 | 10.6 | 10.36 | 6.45M |
| August 13, 2026 | 10.63 | 10.54 | 10.54 | 10.68 | 10.53 | 2.76M |
| August 12, 2026 | 10.72 | 10.68 | 10.68 | 10.73 | 10.54 | 3.15M |
| August 11, 2026 | 10.79 | 10.7 | 10.7 | 10.89 | 10.67 | 3.86M |
AD
