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 ¥1,606.2 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥834.81, while ¥1000 invested 1 year ago would be worth ¥807.48. This corresponds to total returns of 60.62%, -16.52%, -19.25%, respectively, with annualized returns of 8.55%, -3.54%, -19.25%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.67 | 10.13 | 10.13 | 10.22 | 9.45 | 8.04M |
| June 18, 2026 | 10.15 | 9.7 | 9.7 | 10.15 | 9.63 | 6.97M |
| June 17, 2026 | 10.55 | 10.13 | 10.13 | 10.56 | 10.03 | 6.12M |
| June 16, 2026 | 10.92 | 10.52 | 10.52 | 10.92 | 10.48 | 9.03M |
| June 15, 2026 | 10.88 | 10.94 | 10.94 | 10.96 | 10.67 | 7.49M |
| June 12, 2026 | 10.78 | 10.93 | 10.93 | 10.97 | 10.71 | 5.98M |
| June 11, 2026 | 10.79 | 10.81 | 10.81 | 10.95 | 10.66 | 4.81M |
| June 10, 2026 | 10.58 | 10.81 | 10.81 | 10.83 | 10.55 | 4.59M |
| June 09, 2026 | 10.81 | 10.69 | 10.69 | 10.81 | 10.48 | 5.43M |
| June 08, 2026 | 10.55 | 10.82 | 10.82 | 10.89 | 10.45 | 7.48M |
| June 05, 2026 | 10.76 | 10.63 | 10.63 | 10.88 | 10.56 | 5.25M |
| June 04, 2026 | 10.78 | 10.65 | 10.65 | 11.08 | 10.4 | 8.46M |
| June 03, 2026 | 10.79 | 10.8 | 10.8 | 10.85 | 10.64 | 4.26M |
| 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 |
AD
